NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.92
+0.470 (+2.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Friday, 26th Apr 2024 FARO stock ended at $18.92. This is 2.55% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $18.35 to a day high of $19.13. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $21.72 | $22.36 | $21.33 | $22.28 | 141 453 |
| Feb 13, 2024 | $22.36 | $22.36 | $21.00 | $21.28 | 336 957 |
| Feb 12, 2024 | $23.16 | $23.68 | $23.10 | $23.41 | 148 221 |
| Feb 09, 2024 | $22.84 | $23.09 | $22.59 | $23.01 | 79 535 |
| Feb 08, 2024 | $22.00 | $22.63 | $21.91 | $22.59 | 113 136 |
| Feb 07, 2024 | $22.57 | $22.59 | $22.00 | $22.00 | 108 929 |
| Feb 06, 2024 | $22.21 | $22.73 | $22.20 | $22.54 | 86 692 |
| Feb 05, 2024 | $22.17 | $22.59 | $21.80 | $22.29 | 119 547 |
| Feb 02, 2024 | $22.87 | $23.18 | $22.46 | $22.53 | 129 574 |
| Feb 01, 2024 | $22.80 | $23.18 | $22.45 | $23.17 | 95 402 |
| Jan 31, 2024 | $23.23 | $23.86 | $22.63 | $22.64 | 125 827 |
| Jan 30, 2024 | $23.51 | $24.21 | $23.40 | $23.41 | 185 267 |
| Jan 29, 2024 | $22.71 | $23.72 | $22.24 | $23.67 | 136 285 |
| Jan 26, 2024 | $22.80 | $22.80 | $22.34 | $22.55 | 115 845 |
| Jan 25, 2024 | $22.06 | $22.57 | $22.06 | $22.55 | 103 810 |
| Jan 24, 2024 | $22.34 | $22.34 | $21.68 | $21.74 | 129 273 |
| Jan 23, 2024 | $21.66 | $22.23 | $21.46 | $21.98 | 123 978 |
| Jan 22, 2024 | $20.90 | $21.85 | $20.87 | $21.40 | 259 885 |
| Jan 19, 2024 | $20.55 | $20.91 | $20.18 | $20.75 | 230 808 |
| Jan 18, 2024 | $21.02 | $21.15 | $20.10 | $20.30 | 130 949 |
| Jan 17, 2024 | $20.83 | $20.96 | $20.17 | $20.74 | 241 661 |
| Jan 16, 2024 | $21.37 | $21.54 | $21.00 | $21.38 | 186 635 |
| Jan 12, 2024 | $22.26 | $22.41 | $21.51 | $21.66 | 152 328 |
| Jan 11, 2024 | $21.58 | $21.90 | $21.46 | $21.87 | 126 021 |
| Jan 10, 2024 | $20.87 | $21.56 | $20.86 | $21.56 | 143 756 |
