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 |
| Sep 15, 2016 | $32.39 | $32.70 | $32.28 | $32.64 | 75 500 |
| Sep 14, 2016 | $32.87 | $32.87 | $32.28 | $32.38 | 49 500 |
| Sep 13, 2016 | $33.19 | $33.55 | $32.77 | $32.80 | 52 700 |
| Sep 12, 2016 | $33.23 | $33.65 | $33.15 | $33.61 | 68 800 |
| Sep 09, 2016 | $34.00 | $34.09 | $32.58 | $33.38 | 125 500 |
| Sep 08, 2016 | $34.40 | $34.71 | $33.90 | $34.38 | 166 200 |
| Sep 07, 2016 | $33.14 | $34.74 | $32.84 | $34.55 | 220 800 |
| Sep 06, 2016 | $33.35 | $33.38 | $33.02 | $33.14 | 95 100 |
| Sep 02, 2016 | $33.40 | $33.40 | $32.75 | $33.30 | 63 100 |
| Sep 01, 2016 | $32.61 | $33.52 | $32.50 | $33.16 | 128 600 |
| Aug 31, 2016 | $33.40 | $33.42 | $32.50 | $32.60 | 77 000 |
| Aug 30, 2016 | $34.15 | $34.39 | $33.32 | $33.43 | 81 600 |
| Aug 29, 2016 | $33.82 | $34.30 | $33.65 | $34.06 | 128 300 |
| Aug 26, 2016 | $33.28 | $33.87 | $33.19 | $33.62 | 127 600 |
| Aug 25, 2016 | $33.23 | $33.94 | $33.00 | $33.30 | 136 000 |
| Aug 24, 2016 | $31.62 | $33.79 | $31.62 | $33.30 | 265 900 |
| Aug 23, 2016 | $31.85 | $32.18 | $31.57 | $31.62 | 156 200 |
| Aug 22, 2016 | $31.28 | $32.00 | $31.14 | $31.70 | 122 700 |
| Aug 19, 2016 | $31.48 | $31.68 | $31.25 | $31.46 | 114 500 |
| Aug 18, 2016 | $31.69 | $31.93 | $31.17 | $31.67 | 130 800 |
| Aug 17, 2016 | $32.30 | $32.50 | $31.66 | $31.66 | 76 100 |
| Aug 16, 2016 | $32.41 | $32.61 | $31.94 | $32.23 | 129 000 |
| Aug 15, 2016 | $32.17 | $32.79 | $31.68 | $32.45 | 111 600 |
| Aug 12, 2016 | $32.23 | $32.54 | $31.95 | $32.00 | 85 000 |
| Aug 11, 2016 | $32.56 | $32.90 | $32.08 | $32.31 | 145 000 |
