NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.75
-0.290 (-1.52%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.63 | Tuesday, 30th Apr 2024 FARO stock ended at $18.75. This is 1.52% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $18.48 to a day high of $18.90. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2021 | $87.97 | $89.36 | $87.81 | $88.40 | 59 092 |
| Apr 27, 2021 | $89.06 | $89.12 | $87.86 | $88.29 | 50 640 |
| Apr 26, 2021 | $90.05 | $90.05 | $88.68 | $89.23 | 42 507 |
| Apr 23, 2021 | $87.87 | $90.42 | $87.50 | $89.00 | 74 399 |
| Apr 22, 2021 | $87.77 | $88.93 | $86.47 | $87.02 | 56 672 |
| Apr 21, 2021 | $86.44 | $87.53 | $86.44 | $87.18 | 45 461 |
| Apr 20, 2021 | $86.63 | $87.79 | $85.31 | $85.96 | 79 654 |
| Apr 19, 2021 | $86.12 | $86.97 | $85.67 | $86.95 | 69 649 |
| Apr 16, 2021 | $83.67 | $87.81 | $83.02 | $86.71 | 95 083 |
| Apr 15, 2021 | $86.43 | $86.89 | $83.25 | $83.56 | 117 160 |
| Apr 14, 2021 | $85.34 | $87.37 | $85.34 | $85.60 | 43 142 |
| Apr 13, 2021 | $86.13 | $86.62 | $84.82 | $85.80 | 43 666 |
| Apr 12, 2021 | $87.18 | $87.18 | $85.62 | $86.20 | 35 508 |
| Apr 09, 2021 | $86.20 | $87.56 | $85.10 | $87.18 | 52 665 |
| Apr 08, 2021 | $86.96 | $87.36 | $85.50 | $85.99 | 83 346 |
| Apr 07, 2021 | $89.44 | $89.84 | $85.95 | $86.07 | 53 263 |
| Apr 06, 2021 | $89.72 | $90.02 | $88.52 | $89.18 | 73 901 |
| Apr 05, 2021 | $89.59 | $90.12 | $88.62 | $89.75 | 42 767 |
| Apr 01, 2021 | $87.24 | $88.45 | $87.24 | $88.22 | 52 138 |
| Mar 31, 2021 | $86.36 | $87.24 | $85.64 | $86.57 | 71 313 |
