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 |
| Oct 20, 2016 | $34.05 | $34.55 | $33.85 | $33.95 | 93 500 |
| Oct 19, 2016 | $34.80 | $34.80 | $34.15 | $34.30 | 114 700 |
| Oct 18, 2016 | $34.90 | $35.25 | $34.40 | $34.75 | 60 600 |
| Oct 17, 2016 | $34.70 | $35.00 | $34.40 | $34.55 | 61 700 |
| Oct 14, 2016 | $34.34 | $34.96 | $33.52 | $34.75 | 80 400 |
| Oct 13, 2016 | $35.37 | $35.37 | $34.16 | $34.25 | 88 900 |
| Oct 12, 2016 | $35.27 | $35.77 | $35.16 | $35.68 | 68 300 |
| Oct 11, 2016 | $36.35 | $36.35 | $35.06 | $35.35 | 51 400 |
| Oct 10, 2016 | $35.91 | $36.47 | $35.91 | $36.36 | 42 700 |
| Oct 07, 2016 | $36.12 | $36.12 | $35.46 | $35.69 | 45 400 |
| Oct 06, 2016 | $36.72 | $36.83 | $35.49 | $36.17 | 75 700 |
| Oct 05, 2016 | $35.65 | $36.83 | $35.33 | $36.72 | 147 300 |
| Oct 04, 2016 | $35.62 | $35.96 | $35.30 | $35.34 | 84 500 |
| Oct 03, 2016 | $35.65 | $35.85 | $35.39 | $35.53 | 74 500 |
| Sep 30, 2016 | $35.69 | $36.19 | $35.60 | $35.95 | 103 900 |
| Sep 29, 2016 | $36.55 | $36.81 | $35.26 | $35.62 | 102 000 |
| Sep 28, 2016 | $36.11 | $36.87 | $35.95 | $36.65 | 97 200 |
| Sep 27, 2016 | $35.29 | $36.16 | $35.09 | $36.09 | 65 900 |
| Sep 26, 2016 | $35.87 | $35.99 | $35.30 | $35.39 | 69 000 |
| Sep 23, 2016 | $36.28 | $36.43 | $35.69 | $35.89 | 81 900 |
| Sep 22, 2016 | $35.67 | $36.55 | $35.60 | $36.35 | 108 900 |
| Sep 21, 2016 | $35.10 | $35.44 | $32.26 | $35.33 | 90 300 |
| Sep 20, 2016 | $35.68 | $35.73 | $34.74 | $35.02 | 104 300 |
| Sep 19, 2016 | $33.71 | $36.08 | $33.71 | $35.60 | 259 700 |
| Sep 16, 2016 | $32.59 | $34.04 | $32.31 | $33.60 | 255 400 |
