NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.62
-0.380 (-2.00%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Wednesday, 24th Apr 2024 FARO stock ended at $18.62. This is 2.00% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $18.45 to a day high of $19.12. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $16.89 | $17.16 | $16.81 | $17.07 | 177 010 |
| Aug 10, 2023 | $17.21 | $17.42 | $16.65 | $16.87 | 139 497 |
| Aug 09, 2023 | $17.36 | $17.55 | $16.80 | $17.11 | 152 826 |
| Aug 08, 2023 | $17.73 | $17.73 | $17.09 | $17.40 | 149 411 |
| Aug 07, 2023 | $18.24 | $18.23 | $17.50 | $18.10 | 209 216 |
| Aug 04, 2023 | $19.44 | $19.46 | $17.95 | $17.96 | 281 412 |
| Aug 03, 2023 | $19.22 | $20.71 | $18.90 | $19.36 | 992 035 |
| Aug 02, 2023 | $16.30 | $16.30 | $15.73 | $15.96 | 197 240 |
| Aug 01, 2023 | $16.53 | $16.69 | $16.33 | $16.55 | 156 847 |
| Jul 31, 2023 | $16.08 | $16.65 | $16.08 | $16.59 | 161 702 |
| Jul 28, 2023 | $15.80 | $16.11 | $15.72 | $16.08 | 138 161 |
| Jul 27, 2023 | $16.16 | $16.44 | $15.56 | $15.61 | 240 392 |
| Jul 26, 2023 | $16.06 | $16.70 | $15.99 | $16.06 | 211 972 |
| Jul 25, 2023 | $16.19 | $16.39 | $15.89 | $16.13 | 177 995 |
| Jul 24, 2023 | $16.18 | $16.43 | $16.05 | $16.19 | 145 452 |
| Jul 21, 2023 | $16.25 | $16.29 | $16.02 | $16.18 | 251 840 |
| Jul 20, 2023 | $16.50 | $16.51 | $15.93 | $16.01 | 267 717 |
| Jul 19, 2023 | $16.13 | $16.53 | $16.13 | $16.48 | 165 637 |
| Jul 18, 2023 | $16.25 | $16.60 | $16.08 | $16.12 | 184 530 |
| Jul 17, 2023 | $15.61 | $16.36 | $15.51 | $16.28 | 263 116 |
| Jul 14, 2023 | $15.93 | $15.94 | $15.44 | $15.61 | 304 186 |
| Jul 13, 2023 | $15.73 | $15.99 | $15.67 | $15.97 | 169 256 |
| Jul 12, 2023 | $15.82 | $15.87 | $15.55 | $15.68 | 170 238 |
| Jul 11, 2023 | $15.57 | $15.61 | $15.18 | $15.47 | 147 806 |
| Jul 10, 2023 | $15.10 | $15.57 | $14.83 | $15.47 | 182 567 |
