NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.95
-0.620 (-3.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.80 | $20.21 | Friday, 10th May 2024 FARO stock ended at $18.95. This is 3.17% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.42% from a day low at $18.76 to a day high of $19.59. |
| 90 days | $17.80 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $36.55 | $37.25 | $35.75 | $37.20 | 79 568 |
| Dec 30, 2016 | $36.45 | $36.45 | $35.80 | $36.00 | 76 995 |
| Dec 29, 2016 | $36.45 | $36.65 | $35.85 | $36.40 | 50 104 |
| Dec 28, 2016 | $36.95 | $36.95 | $35.75 | $36.30 | 106 586 |
| Dec 27, 2016 | $36.40 | $37.40 | $36.40 | $36.80 | 55 933 |
| Dec 23, 2016 | $36.70 | $36.80 | $36.20 | $36.50 | 42 747 |
| Dec 22, 2016 | $37.05 | $37.07 | $36.40 | $36.70 | 97 226 |
| Dec 21, 2016 | $36.20 | $37.65 | $36.20 | $37.25 | 127 020 |
| Dec 20, 2016 | $37.60 | $38.00 | $35.35 | $36.35 | 333 524 |
| Dec 19, 2016 | $38.25 | $38.40 | $37.50 | $37.60 | 61 131 |
| Dec 16, 2016 | $38.70 | $39.45 | $37.80 | $37.90 | 325 703 |
| Dec 15, 2016 | $38.45 | $38.90 | $38.25 | $38.50 | 99 581 |
| Dec 14, 2016 | $39.00 | $39.45 | $38.20 | $38.35 | 61 552 |
| Dec 13, 2016 | $39.70 | $40.00 | $39.05 | $39.25 | 93 911 |
| Dec 12, 2016 | $39.70 | $40.05 | $39.00 | $39.40 | 44 211 |
| Dec 09, 2016 | $40.15 | $40.15 | $39.20 | $39.80 | 67 810 |
| Dec 08, 2016 | $39.25 | $39.85 | $38.00 | $39.80 | 103 220 |
| Dec 07, 2016 | $37.75 | $39.15 | $37.35 | $39.05 | 78 401 |
| Dec 06, 2016 | $37.25 | $37.95 | $36.60 | $37.70 | 61 200 |
| Dec 05, 2016 | $36.70 | $37.15 | $36.25 | $37.05 | 66 904 |
| Dec 02, 2016 | $36.35 | $36.70 | $36.15 | $36.35 | 72 194 |
| Dec 01, 2016 | $36.50 | $37.25 | $36.05 | $36.20 | 124 100 |
| Nov 30, 2016 | $36.95 | $37.35 | $36.15 | $36.40 | 126 283 |
| Nov 29, 2016 | $36.95 | $37.35 | $36.50 | $36.80 | 68 501 |
| Nov 28, 2016 | $37.05 | $37.30 | $36.60 | $36.80 | 61 499 |
