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 |
| Mar 26, 2021 | $84.56 | $87.91 | $84.13 | $87.91 | 159 328 |
| Mar 25, 2021 | $82.17 | $84.92 | $81.43 | $84.35 | 105 584 |
| Mar 24, 2021 | $86.94 | $87.32 | $84.11 | $84.32 | 132 732 |
| Mar 23, 2021 | $87.95 | $89.09 | $85.16 | $86.23 | 81 685 |
| Mar 22, 2021 | $89.25 | $90.45 | $87.89 | $89.08 | 70 427 |
| Mar 19, 2021 | $89.97 | $93.44 | $88.62 | $88.70 | 346 801 |
| Mar 18, 2021 | $93.67 | $93.67 | $89.76 | $90.19 | 66 516 |
| Mar 17, 2021 | $94.14 | $94.97 | $92.93 | $93.97 | 74 195 |
| Mar 16, 2021 | $95.15 | $95.39 | $93.57 | $94.50 | 93 216 |
| Mar 15, 2021 | $94.51 | $95.66 | $93.58 | $95.65 | 91 614 |
| Mar 12, 2021 | $94.05 | $95.07 | $92.24 | $94.79 | 84 580 |
| Mar 11, 2021 | $93.59 | $94.76 | $93.06 | $93.86 | 100 520 |
| Mar 10, 2021 | $90.27 | $93.19 | $90.11 | $92.26 | 118 838 |
| Mar 09, 2021 | $87.48 | $90.30 | $85.23 | $90.10 | 96 175 |
| Mar 08, 2021 | $87.81 | $87.81 | $85.43 | $86.12 | 74 458 |
| Mar 05, 2021 | $88.37 | $88.89 | $83.63 | $86.94 | 161 900 |
| Mar 04, 2021 | $91.63 | $92.18 | $85.55 | $87.46 | 146 252 |
| Mar 03, 2021 | $93.62 | $94.88 | $92.38 | $92.49 | 100 991 |
| Mar 02, 2021 | $95.38 | $95.69 | $92.94 | $93.78 | 65 741 |
| Mar 01, 2021 | $94.41 | $96.80 | $93.82 | $96.10 | 115 541 |
| Feb 26, 2021 | $92.42 | $94.13 | $89.52 | $93.46 | 140 220 |
| Feb 25, 2021 | $91.93 | $95.29 | $90.15 | $92.30 | 107 819 |
| Feb 24, 2021 | $90.99 | $93.98 | $90.49 | $93.98 | 121 199 |
| Feb 23, 2021 | $91.19 | $92.49 | $87.65 | $91.50 | 260 019 |
| Feb 22, 2021 | $90.31 | $97.88 | $90.31 | $93.60 | 224 472 |
