NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.71
+0.390 (+2.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.98 | Friday, 19th Apr 2024 FARO stock ended at $18.71. This is 2.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $18.17 to a day high of $18.78. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $61.26 | $61.80 | $60.57 | $61.67 | 88 010 |
| 2020-08-12 | $61.47 | $62.32 | $61.00 | $61.70 | 73 826 |
| 2020-08-11 | $60.56 | $61.35 | $60.29 | $60.89 | 108 544 |
| 2020-08-10 | $60.43 | $61.36 | $59.83 | $60.01 | 74 680 |
| 2020-08-07 | $58.81 | $60.81 | $58.81 | $60.66 | 106 271 |
| 2020-08-06 | $59.49 | $60.35 | $58.94 | $59.09 | 89 130 |
| 2020-08-05 | $58.04 | $60.84 | $56.45 | $59.43 | 303 025 |
| 2020-08-04 | $61.83 | $62.62 | $58.59 | $61.28 | 200 025 |
| 2020-08-03 | $60.30 | $62.07 | $59.98 | $62.06 | 169 491 |
| 2020-07-31 | $58.84 | $60.21 | $58.10 | $59.83 | 221 065 |
| 2020-07-30 | $57.16 | $59.34 | $57.16 | $58.80 | 118 505 |
| 2020-07-29 | $56.49 | $58.34 | $56.49 | $57.92 | 75 609 |
| 2020-07-28 | $57.48 | $58.21 | $56.20 | $56.22 | 55 335 |
| 2020-07-27 | $55.84 | $58.59 | $55.84 | $57.92 | 111 428 |
| 2020-07-24 | $57.60 | $58.27 | $55.73 | $55.73 | 48 945 |
| 2020-07-23 | $56.04 | $58.01 | $56.02 | $57.89 | 78 870 |
| 2020-07-22 | $56.70 | $57.61 | $56.16 | $56.48 | 75 300 |
| 2020-07-21 | $57.49 | $58.57 | $56.81 | $57.01 | 62 300 |
| 2020-07-20 | $55.90 | $57.10 | $55.84 | $56.74 | 80 200 |
| 2020-07-17 | $55.59 | $56.59 | $55.59 | $56.10 | 68 300 |
| 2020-07-16 | $56.12 | $56.26 | $54.88 | $55.70 | 96 200 |
| 2020-07-15 | $53.68 | $56.88 | $53.68 | $56.37 | 135 000 |
| 2020-07-14 | $49.48 | $52.53 | $49.40 | $52.53 | 143 500 |
| 2020-07-13 | $50.77 | $51.25 | $49.34 | $49.45 | 107 200 |
| 2020-07-10 | $50.05 | $50.52 | $49.52 | $50.18 | 67 000 |
