NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$19.00
+0.440 (+2.37%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Tuesday, 23rd Apr 2024 FARO stock ended at $19.00. This is 2.37% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $18.61 to a day high of $19.29. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $74.88 | $74.88 | $73.49 | $73.91 | 69 670 |
| Jun 02, 2021 | $75.18 | $75.77 | $74.04 | $75.30 | 83 440 |
| Jun 01, 2021 | $76.00 | $76.43 | $73.71 | $75.23 | 77 543 |
| May 28, 2021 | $76.43 | $76.43 | $74.49 | $75.65 | 40 873 |
| May 27, 2021 | $74.62 | $76.51 | $74.35 | $75.91 | 150 190 |
| May 26, 2021 | $75.42 | $76.67 | $74.08 | $74.41 | 85 611 |
| May 25, 2021 | $75.93 | $76.01 | $74.89 | $75.38 | 115 066 |
| May 24, 2021 | $74.37 | $75.53 | $74.00 | $75.12 | 71 998 |
| May 21, 2021 | $74.48 | $75.16 | $73.29 | $73.83 | 198 888 |
| May 20, 2021 | $72.58 | $73.95 | $71.95 | $73.53 | 76 132 |
| May 19, 2021 | $71.42 | $72.36 | $70.40 | $72.36 | 57 708 |
| May 18, 2021 | $72.84 | $73.60 | $72.36 | $72.44 | 74 909 |
| May 17, 2021 | $72.52 | $73.75 | $71.55 | $73.11 | 101 918 |
| May 14, 2021 | $71.39 | $73.37 | $70.61 | $73.20 | 76 220 |
| May 13, 2021 | $70.32 | $71.74 | $69.59 | $70.53 | 105 633 |
| May 12, 2021 | $69.91 | $71.29 | $69.40 | $69.91 | 98 362 |
| May 11, 2021 | $68.05 | $70.94 | $68.05 | $70.54 | 113 547 |
| May 10, 2021 | $70.57 | $71.37 | $69.31 | $69.63 | 122 184 |
| May 07, 2021 | $70.82 | $72.05 | $70.51 | $71.09 | 93 833 |
| May 06, 2021 | $72.09 | $72.09 | $69.32 | $70.01 | 106 563 |
| May 05, 2021 | $72.87 | $73.17 | $71.00 | $71.98 | 87 291 |
| May 04, 2021 | $74.30 | $74.30 | $71.40 | $72.29 | 85 134 |
| May 03, 2021 | $76.43 | $76.58 | $73.80 | $74.82 | 130 420 |
| Apr 30, 2021 | $80.50 | $80.67 | $74.52 | $75.85 | 191 608 |
| Apr 29, 2021 | $88.00 | $88.00 | $79.56 | $81.42 | 174 004 |
