NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.45
-0.170 (-0.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Thursday, 25th Apr 2024 FARO stock ended at $18.45. This is 0.91% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $18.30 to a day high of $18.61. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $15.87 | $16.07 | $15.54 | $15.90 | 212 771 |
| Sep 18, 2023 | $15.99 | $16.13 | $15.35 | $15.83 | 311 596 |
| Sep 15, 2023 | $15.70 | $16.07 | $15.65 | $15.94 | 503 413 |
| Sep 14, 2023 | $15.57 | $15.79 | $15.42 | $15.72 | 345 048 |
| Sep 13, 2023 | $15.05 | $15.59 | $14.94 | $15.40 | 435 462 |
| Sep 12, 2023 | $14.86 | $15.33 | $14.76 | $14.99 | 232 396 |
| Sep 11, 2023 | $15.04 | $15.15 | $14.85 | $14.95 | 129 587 |
| Sep 08, 2023 | $14.95 | $15.25 | $14.82 | $15.02 | 117 955 |
| Sep 07, 2023 | $15.27 | $15.34 | $14.96 | $15.07 | 197 823 |
| Sep 06, 2023 | $15.57 | $15.93 | $15.26 | $15.46 | 168 817 |
| Sep 05, 2023 | $15.50 | $15.64 | $15.31 | $15.55 | 177 964 |
| Sep 01, 2023 | $15.94 | $16.16 | $15.52 | $15.57 | 122 003 |
| Aug 31, 2023 | $15.93 | $16.29 | $15.83 | $15.86 | 124 072 |
| Aug 30, 2023 | $15.97 | $16.27 | $15.89 | $15.95 | 126 257 |
| Aug 29, 2023 | $16.28 | $16.48 | $16.08 | $16.12 | 112 902 |
| Aug 28, 2023 | $16.26 | $16.59 | $16.21 | $16.28 | 97 131 |
| Aug 25, 2023 | $16.29 | $16.30 | $16.06 | $16.16 | 124 786 |
| Aug 24, 2023 | $16.96 | $16.96 | $16.20 | $16.29 | 97 319 |
| Aug 23, 2023 | $16.76 | $17.16 | $16.48 | $17.03 | 138 403 |
| Aug 22, 2023 | $16.63 | $16.97 | $16.53 | $16.78 | 135 258 |
| Aug 21, 2023 | $16.44 | $16.64 | $16.12 | $16.60 | 179 292 |
| Aug 18, 2023 | $16.35 | $16.61 | $16.12 | $16.49 | 133 747 |
| Aug 17, 2023 | $16.62 | $16.66 | $16.34 | $16.34 | 106 982 |
| Aug 16, 2023 | $17.06 | $17.22 | $16.63 | $16.64 | 165 800 |
| Aug 15, 2023 | $16.71 | $17.25 | $16.71 | $17.14 | 153 551 |
