NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.40
-0.420 (-2.23%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.40 | $21.98 | Wednesday, 17th Apr 2024 FARO stock ended at $18.40. This is 2.23% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $18.40 to a day high of $19.10. |
| 90 days | $18.40 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-09 | $81.43 | $82.18 | $80.53 | $81.71 | 115 692 |
| 2021-02-08 | $79.21 | $81.97 | $79.21 | $81.38 | 113 123 |
| 2021-02-05 | $78.08 | $78.90 | $76.71 | $78.41 | 95 803 |
| 2021-02-04 | $73.94 | $77.49 | $73.81 | $77.39 | 65 160 |
| 2021-02-03 | $74.48 | $75.17 | $73.19 | $73.80 | 70 663 |
| 2021-02-02 | $72.94 | $74.49 | $72.14 | $74.49 | 76 540 |
| 2021-02-01 | $70.83 | $72.75 | $69.76 | $72.31 | 96 093 |
| 2021-01-29 | $71.10 | $71.98 | $69.42 | $70.57 | 93 139 |
| 2021-01-28 | $73.23 | $73.23 | $70.62 | $71.18 | 81 032 |
| 2021-01-27 | $75.26 | $75.99 | $71.82 | $72.37 | 132 073 |
| 2021-01-26 | $78.02 | $78.02 | $76.89 | $76.97 | 90 214 |
| 2021-01-25 | $75.57 | $78.17 | $75.57 | $77.16 | 107 137 |
| 2021-01-22 | $74.34 | $76.02 | $74.02 | $76.00 | 74 236 |
| 2021-01-21 | $75.71 | $75.79 | $74.23 | $75.15 | 79 856 |
| 2021-01-20 | $75.62 | $76.89 | $75.15 | $75.59 | 85 374 |
| 2021-01-19 | $75.30 | $76.36 | $74.17 | $75.26 | 95 315 |
| 2021-01-15 | $72.84 | $74.03 | $71.91 | $73.91 | 112 698 |
| 2021-01-14 | $73.28 | $74.71 | $73.11 | $73.51 | 61 313 |
| 2021-01-13 | $74.01 | $75.34 | $72.64 | $72.79 | 57 258 |
| 2021-01-12 | $76.28 | $76.28 | $73.70 | $74.49 | 90 899 |
| 2021-01-11 | $76.36 | $76.99 | $74.92 | $76.30 | 138 488 |
| 2021-01-08 | $76.97 | $77.25 | $75.13 | $77.01 | 114 052 |
| 2021-01-07 | $73.10 | $77.04 | $73.07 | $76.73 | 94 941 |
| 2021-01-06 | $71.85 | $73.79 | $71.71 | $72.85 | 141 294 |
| 2021-01-05 | $68.23 | $71.46 | $68.15 | $70.75 | 73 147 |
