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 |
| May 31, 2016 | $35.23 | $35.60 | $34.70 | $35.39 | 108 261 |
| May 27, 2016 | $34.37 | $35.50 | $34.21 | $35.21 | 118 980 |
| May 26, 2016 | $34.37 | $34.66 | $33.39 | $34.47 | 142 705 |
| May 25, 2016 | $34.25 | $34.60 | $34.05 | $34.41 | 155 008 |
| May 24, 2016 | $33.69 | $34.31 | $33.21 | $34.25 | 119 408 |
| May 23, 2016 | $33.52 | $34.15 | $33.09 | $33.36 | 102 073 |
| May 20, 2016 | $33.22 | $33.89 | $32.70 | $33.63 | 124 681 |
| May 19, 2016 | $32.62 | $33.29 | $32.24 | $33.00 | 156 892 |
| May 18, 2016 | $32.50 | $33.41 | $32.30 | $32.94 | 74 495 |
| May 17, 2016 | $33.50 | $34.45 | $32.43 | $32.83 | 131 231 |
| May 16, 2016 | $33.00 | $33.83 | $32.99 | $33.46 | 106 322 |
| May 13, 2016 | $33.05 | $34.22 | $32.86 | $32.97 | 126 263 |
| May 12, 2016 | $33.44 | $34.21 | $32.66 | $33.12 | 185 176 |
| May 11, 2016 | $34.01 | $34.33 | $33.14 | $33.19 | 124 419 |
| May 10, 2016 | $33.91 | $34.88 | $33.23 | $34.37 | 149 175 |
| May 09, 2016 | $34.39 | $34.40 | $33.34 | $33.56 | 166 148 |
| May 06, 2016 | $34.49 | $35.10 | $33.67 | $34.26 | 144 570 |
| May 05, 2016 | $33.82 | $35.78 | $33.61 | $34.84 | 239 153 |
| May 04, 2016 | $30.77 | $34.79 | $29.81 | $33.13 | 508 935 |
| May 03, 2016 | $28.81 | $29.33 | $27.87 | $28.05 | 169 005 |
| May 02, 2016 | $29.24 | $29.36 | $28.63 | $29.21 | 102 492 |
| Apr 29, 2016 | $29.45 | $29.45 | $28.73 | $29.04 | 76 127 |
| Apr 28, 2016 | $29.48 | $29.97 | $29.42 | $29.60 | 97 490 |
| Apr 27, 2016 | $29.77 | $29.95 | $29.25 | $29.69 | 68 885 |
| Apr 26, 2016 | $29.88 | $30.34 | $29.28 | $30.03 | 114 242 |
