NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.92
+0.470 (+2.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Friday, 26th Apr 2024 FARO stock ended at $18.92. This is 2.55% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $18.35 to a day high of $19.13. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $30.76 | $30.76 | $29.16 | $29.60 | 99 569 |
| Apr 08, 2016 | $30.22 | $31.00 | $30.22 | $30.48 | 95 984 |
| Apr 07, 2016 | $30.37 | $30.37 | $29.24 | $29.86 | 121 062 |
| Apr 06, 2016 | $30.37 | $30.70 | $29.90 | $30.68 | 109 103 |
| Apr 05, 2016 | $31.10 | $31.62 | $30.46 | $30.48 | 112 633 |
| Apr 04, 2016 | $32.42 | $32.65 | $31.34 | $31.49 | 99 866 |
| Apr 01, 2016 | $31.83 | $32.40 | $31.40 | $32.40 | 119 744 |
| Mar 31, 2016 | $31.58 | $32.25 | $31.33 | $32.21 | 82 131 |
| Mar 30, 2016 | $32.63 | $32.80 | $31.65 | $31.74 | 118 029 |
| Mar 29, 2016 | $30.76 | $32.58 | $30.66 | $32.38 | 157 200 |
| Mar 28, 2016 | $31.49 | $31.49 | $30.07 | $30.90 | 153 400 |
| Mar 24, 2016 | $30.59 | $31.28 | $30.28 | $31.28 | 94 600 |
| Mar 23, 2016 | $31.39 | $31.54 | $30.75 | $30.75 | 80 000 |
| Mar 22, 2016 | $32.43 | $32.43 | $31.62 | $31.65 | 71 900 |
| Mar 21, 2016 | $32.38 | $32.98 | $32.37 | $32.48 | 117 500 |
| Mar 18, 2016 | $33.22 | $33.43 | $32.33 | $32.64 | 311 600 |
| Mar 17, 2016 | $32.13 | $33.12 | $31.82 | $33.02 | 137 100 |
| Mar 16, 2016 | $31.61 | $32.31 | $31.61 | $32.25 | 153 100 |
| Mar 15, 2016 | $32.05 | $32.29 | $31.26 | $31.77 | 225 400 |
| Mar 14, 2016 | $32.96 | $33.12 | $32.25 | $32.34 | 116 200 |
| Mar 11, 2016 | $32.60 | $33.21 | $31.99 | $32.90 | 129 200 |
| Mar 10, 2016 | $33.14 | $33.94 | $32.76 | $32.98 | 108 200 |
| Mar 09, 2016 | $33.76 | $34.34 | $32.92 | $33.03 | 125 700 |
| Mar 08, 2016 | $35.05 | $35.05 | $33.57 | $33.63 | 122 400 |
| Mar 07, 2016 | $33.79 | $35.24 | $33.79 | $35.18 | 153 500 |
