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 |
| Jul 06, 2016 | $32.49 | $33.21 | $32.22 | $32.29 | 102 700 |
| Jul 05, 2016 | $33.07 | $33.33 | $32.61 | $32.64 | 70 700 |
| Jul 01, 2016 | $33.69 | $34.18 | $33.24 | $33.33 | 133 000 |
| Jun 30, 2016 | $33.12 | $33.87 | $32.67 | $33.83 | 78 400 |
| Jun 29, 2016 | $32.65 | $33.21 | $32.34 | $33.07 | 103 100 |
| Jun 28, 2016 | $31.07 | $32.33 | $31.05 | $32.19 | 177 200 |
| Jun 27, 2016 | $32.43 | $32.43 | $30.65 | $30.79 | 138 000 |
| Jun 24, 2016 | $34.21 | $34.67 | $32.57 | $32.81 | 192 000 |
| Jun 23, 2016 | $35.69 | $36.22 | $35.02 | $36.01 | 86 000 |
| Jun 22, 2016 | $35.56 | $35.96 | $35.21 | $35.37 | 63 300 |
| Jun 21, 2016 | $35.71 | $35.84 | $35.25 | $35.68 | 50 000 |
| Jun 20, 2016 | $36.03 | $36.16 | $35.66 | $35.67 | 130 000 |
| Jun 17, 2016 | $35.94 | $36.00 | $35.33 | $35.62 | 158 300 |
| Jun 16, 2016 | $35.55 | $36.10 | $34.85 | $36.04 | 100 450 |
| Jun 15, 2016 | $35.88 | $36.50 | $35.57 | $35.88 | 67 928 |
| Jun 14, 2016 | $35.31 | $35.57 | $34.35 | $35.53 | 92 530 |
| Jun 13, 2016 | $35.90 | $35.90 | $35.36 | $35.43 | 60 956 |
| Jun 10, 2016 | $36.42 | $36.78 | $35.95 | $36.12 | 95 519 |
| Jun 09, 2016 | $37.45 | $37.56 | $36.75 | $37.09 | 94 617 |
| Jun 08, 2016 | $37.51 | $38.01 | $37.28 | $37.76 | 110 971 |
| Jun 07, 2016 | $37.53 | $37.82 | $37.12 | $37.46 | 60 415 |
| Jun 06, 2016 | $36.98 | $37.90 | $36.87 | $37.61 | 70 101 |
| Jun 03, 2016 | $37.19 | $37.19 | $36.46 | $37.06 | 141 111 |
| Jun 02, 2016 | $36.85 | $37.10 | $36.37 | $37.07 | 94 965 |
| Jun 01, 2016 | $35.31 | $37.25 | $35.14 | $37.15 | 299 856 |
