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 |
| Nov 27, 2023 | $18.09 | $18.12 | $17.79 | $17.89 | 210 338 |
| Nov 24, 2023 | $18.13 | $18.29 | $17.99 | $18.29 | 49 125 |
| Nov 22, 2023 | $18.48 | $18.80 | $18.13 | $18.27 | 151 688 |
| Nov 21, 2023 | $18.50 | $18.59 | $18.07 | $18.29 | 151 159 |
| Nov 20, 2023 | $18.38 | $18.74 | $18.26 | $18.54 | 305 490 |
| Nov 17, 2023 | $18.49 | $18.64 | $18.13 | $18.49 | 188 087 |
| Nov 16, 2023 | $18.50 | $18.50 | $17.96 | $18.26 | 145 596 |
| Nov 15, 2023 | $18.51 | $18.91 | $18.27 | $18.72 | 130 723 |
| Nov 14, 2023 | $17.81 | $18.61 | $17.76 | $18.61 | 137 984 |
| Nov 13, 2023 | $17.41 | $17.41 | $16.96 | $17.05 | 109 508 |
| Nov 10, 2023 | $17.49 | $17.49 | $16.91 | $17.04 | 164 077 |
| Nov 09, 2023 | $17.43 | $17.57 | $16.72 | $16.77 | 141 769 |
| Nov 08, 2023 | $17.10 | $17.55 | $16.61 | $17.38 | 187 458 |
| Nov 07, 2023 | $16.89 | $17.30 | $16.78 | $17.06 | 189 868 |
| Nov 06, 2023 | $16.57 | $17.21 | $16.07 | $17.15 | 187 493 |
| Nov 03, 2023 | $15.11 | $16.68 | $14.98 | $16.54 | 270 084 |
| Nov 02, 2023 | $16.09 | $16.09 | $13.68 | $14.61 | 770 257 |
| Nov 01, 2023 | $12.78 | $12.91 | $12.35 | $12.61 | 213 204 |
| Oct 31, 2023 | $12.83 | $13.03 | $12.77 | $12.87 | 100 375 |
| Oct 30, 2023 | $12.82 | $12.86 | $12.59 | $12.85 | 108 030 |
| Oct 27, 2023 | $12.67 | $12.72 | $12.47 | $12.67 | 177 982 |
| Oct 26, 2023 | $13.28 | $13.37 | $12.61 | $12.66 | 199 848 |
| Oct 25, 2023 | $13.27 | $13.45 | $13.03 | $13.20 | 218 648 |
| Oct 24, 2023 | $13.36 | $13.48 | $13.17 | $13.38 | 139 865 |
| Oct 23, 2023 | $13.16 | $13.49 | $12.87 | $13.23 | 140 130 |
