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 |
| Mar 04, 2016 | $33.71 | $35.70 | $33.71 | $34.08 | 268 000 |
| Mar 03, 2016 | $33.06 | $33.74 | $32.80 | $33.60 | 127 100 |
| Mar 02, 2016 | $31.69 | $33.10 | $30.97 | $33.05 | 131 800 |
| Mar 01, 2016 | $32.30 | $32.30 | $31.06 | $31.64 | 178 200 |
| Feb 29, 2016 | $30.00 | $32.30 | $30.00 | $32.05 | 334 100 |
| Feb 26, 2016 | $30.41 | $31.00 | $29.00 | $30.00 | 166 200 |
| Feb 25, 2016 | $30.25 | $33.33 | $29.54 | $30.30 | 449 800 |
| Feb 24, 2016 | $26.11 | $27.49 | $25.90 | $26.95 | 162 000 |
| Feb 23, 2016 | $26.44 | $27.26 | $26.24 | $26.47 | 113 200 |
| Feb 22, 2016 | $26.40 | $27.12 | $25.53 | $26.41 | 124 100 |
| Feb 19, 2016 | $25.55 | $26.51 | $25.55 | $26.00 | 104 900 |
| Feb 18, 2016 | $25.93 | $26.38 | $25.33 | $25.75 | 76 900 |
| Feb 17, 2016 | $25.56 | $26.30 | $25.56 | $26.07 | 77 300 |
| Feb 16, 2016 | $25.03 | $26.00 | $24.71 | $25.44 | 109 300 |
| Feb 12, 2016 | $24.23 | $25.32 | $23.49 | $24.64 | 69 000 |
| Feb 11, 2016 | $23.44 | $24.22 | $23.28 | $23.92 | 50 200 |
| Feb 10, 2016 | $24.47 | $25.37 | $24.00 | $24.05 | 64 600 |
| Feb 09, 2016 | $24.18 | $24.83 | $23.98 | $24.17 | 108 400 |
| Feb 08, 2016 | $24.23 | $25.41 | $23.77 | $24.51 | 107 100 |
| Feb 05, 2016 | $25.32 | $26.14 | $24.59 | $24.72 | 89 000 |
| Feb 04, 2016 | $24.87 | $26.02 | $24.87 | $25.46 | 90 600 |
| Feb 03, 2016 | $24.91 | $25.59 | $24.34 | $24.92 | 99 700 |
| Feb 02, 2016 | $24.48 | $24.99 | $24.17 | $24.69 | 174 000 |
| Feb 01, 2016 | $25.40 | $26.23 | $24.78 | $24.92 | 130 200 |
| Jan 29, 2016 | $24.11 | $25.73 | $24.11 | $25.67 | 111 100 |
