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 |
| Aug 10, 2016 | $33.20 | $33.25 | $32.32 | $32.45 | 146 500 |
| Aug 09, 2016 | $32.97 | $33.39 | $32.57 | $33.09 | 101 300 |
| Aug 08, 2016 | $32.60 | $33.12 | $32.12 | $32.99 | 109 900 |
| Aug 05, 2016 | $32.82 | $33.20 | $32.44 | $32.68 | 189 000 |
| Aug 04, 2016 | $32.11 | $32.79 | $32.00 | $32.52 | 195 000 |
| Aug 03, 2016 | $31.55 | $33.30 | $30.20 | $32.25 | 293 700 |
| Aug 02, 2016 | $35.70 | $36.00 | $34.29 | $34.29 | 119 600 |
| Aug 01, 2016 | $34.98 | $36.02 | $34.63 | $35.64 | 95 000 |
| Jul 29, 2016 | $35.10 | $35.68 | $34.56 | $34.88 | 79 200 |
| Jul 28, 2016 | $35.91 | $36.00 | $34.62 | $35.25 | 70 500 |
| Jul 27, 2016 | $35.80 | $36.12 | $35.46 | $35.98 | 83 500 |
| Jul 26, 2016 | $35.16 | $35.85 | $34.94 | $35.71 | 62 900 |
| Jul 25, 2016 | $35.57 | $35.71 | $35.17 | $35.33 | 36 200 |
| Jul 22, 2016 | $35.31 | $35.85 | $34.91 | $35.58 | 42 100 |
| Jul 21, 2016 | $35.67 | $36.00 | $35.17 | $35.24 | 32 400 |
| Jul 20, 2016 | $35.96 | $36.00 | $35.42 | $35.74 | 57 200 |
| Jul 19, 2016 | $35.62 | $36.07 | $35.60 | $35.77 | 90 600 |
| Jul 18, 2016 | $35.52 | $36.00 | $35.38 | $35.68 | 51 100 |
| Jul 15, 2016 | $35.09 | $35.68 | $34.95 | $35.46 | 72 300 |
| Jul 14, 2016 | $35.88 | $36.33 | $34.83 | $35.03 | 105 300 |
| Jul 13, 2016 | $34.20 | $35.65 | $34.08 | $35.57 | 104 000 |
| Jul 12, 2016 | $34.05 | $34.95 | $33.57 | $34.05 | 159 200 |
| Jul 11, 2016 | $33.24 | $34.25 | $32.85 | $33.78 | 296 600 |
| Jul 08, 2016 | $32.81 | $33.45 | $32.81 | $32.94 | 143 300 |
| Jul 07, 2016 | $32.45 | $32.73 | $32.24 | $32.39 | 75 300 |
