NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.56
-0.150 (-0.80%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Monday, 22nd Apr 2024 FARO stock ended at $18.56. This is 0.80% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $18.53 to a day high of $18.77. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $21.32 | $21.61 | $20.82 | $20.92 | 119 305 |
| Jan 02, 2024 | $22.43 | $22.43 | $21.55 | $21.64 | 216 926 |
| Dec 29, 2023 | $22.53 | $22.87 | $22.07 | $22.53 | 210 158 |
| Dec 28, 2023 | $22.36 | $22.84 | $22.21 | $22.52 | 169 101 |
| Dec 27, 2023 | $22.30 | $22.48 | $22.10 | $22.47 | 108 853 |
| Dec 26, 2023 | $22.00 | $22.32 | $21.96 | $22.31 | 97 932 |
| Dec 22, 2023 | $22.01 | $22.28 | $21.76 | $21.97 | 141 664 |
| Dec 21, 2023 | $21.44 | $22.01 | $21.16 | $21.90 | 160 692 |
| Dec 20, 2023 | $21.91 | $22.33 | $21.03 | $21.07 | 201 713 |
| Dec 19, 2023 | $21.58 | $22.25 | $21.54 | $22.05 | 183 272 |
| Dec 18, 2023 | $21.24 | $21.93 | $20.89 | $21.46 | 223 962 |
| Dec 15, 2023 | $20.45 | $21.20 | $20.31 | $21.13 | 1 277 902 |
| Dec 14, 2023 | $19.87 | $20.33 | $19.84 | $20.21 | 205 519 |
| Dec 13, 2023 | $18.55 | $19.36 | $18.32 | $19.36 | 286 119 |
| Dec 12, 2023 | $19.00 | $19.00 | $18.18 | $18.46 | 206 700 |
| Dec 11, 2023 | $19.20 | $19.40 | $18.96 | $19.05 | 199 647 |
| Dec 08, 2023 | $19.44 | $19.51 | $19.05 | $19.40 | 137 898 |
| Dec 07, 2023 | $19.29 | $19.62 | $19.10 | $19.24 | 109 731 |
| Dec 06, 2023 | $18.78 | $19.84 | $18.76 | $19.17 | 198 473 |
| Dec 05, 2023 | $19.11 | $19.11 | $18.44 | $18.64 | 131 541 |
| Dec 04, 2023 | $19.08 | $19.52 | $19.03 | $19.24 | 112 128 |
| Dec 01, 2023 | $18.42 | $19.07 | $18.20 | $19.00 | 314 125 |
| Nov 30, 2023 | $19.47 | $19.59 | $18.27 | $18.37 | 868 792 |
| Nov 29, 2023 | $19.16 | $19.86 | $19.15 | $19.47 | 199 763 |
| Nov 28, 2023 | $17.79 | $18.97 | $17.75 | $18.96 | 567 156 |
