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 |
| Jul 07, 2023 | $15.01 | $15.36 | $14.95 | $15.12 | 207 049 |
| Jul 06, 2023 | $15.07 | $15.11 | $14.64 | $15.01 | 265 721 |
| Jul 05, 2023 | $16.17 | $16.17 | $15.10 | $15.12 | 292 677 |
| Jul 03, 2023 | $16.24 | $16.52 | $16.01 | $16.22 | 109 196 |
| Jun 30, 2023 | $16.35 | $16.46 | $16.01 | $16.20 | 206 811 |
| Jun 29, 2023 | $15.87 | $16.53 | $15.87 | $16.25 | 189 769 |
| Jun 28, 2023 | $15.51 | $15.84 | $15.36 | $15.84 | 150 461 |
| Jun 27, 2023 | $15.15 | $15.68 | $14.95 | $15.61 | 218 766 |
| Jun 26, 2023 | $15.01 | $15.73 | $15.01 | $15.07 | 220 248 |
| Jun 23, 2023 | $15.63 | $16.09 | $14.95 | $14.96 | 464 639 |
| Jun 22, 2023 | $15.70 | $15.89 | $15.29 | $15.86 | 334 515 |
| Jun 21, 2023 | $16.20 | $16.32 | $15.63 | $15.78 | 392 820 |
| Jun 20, 2023 | $15.35 | $16.26 | $15.19 | $16.20 | 540 800 |
| Jun 16, 2023 | $15.41 | $15.51 | $14.62 | $15.42 | 3 761 685 |
| Jun 15, 2023 | $14.94 | $15.34 | $14.78 | $15.24 | 552 911 |
| Jun 14, 2023 | $15.05 | $15.14 | $14.54 | $14.94 | 657 352 |
| Jun 13, 2023 | $15.61 | $15.91 | $14.97 | $15.01 | 366 176 |
| Jun 12, 2023 | $15.34 | $15.48 | $14.93 | $15.45 | 274 949 |
| Jun 09, 2023 | $15.34 | $15.73 | $14.96 | $15.15 | 233 451 |
| Jun 08, 2023 | $16.14 | $15.94 | $15.35 | $15.37 | 227 084 |
| Jun 07, 2023 | $15.59 | $16.22 | $15.46 | $15.97 | 361 440 |
| Jun 06, 2023 | $14.68 | $15.60 | $14.66 | $15.43 | 400 024 |
| Jun 05, 2023 | $14.78 | $15.32 | $14.61 | $14.71 | 659 782 |
| Jun 02, 2023 | $15.49 | $15.89 | $15.24 | $15.81 | 247 871 |
| Jun 01, 2023 | $15.06 | $15.62 | $14.86 | $15.28 | 382 645 |
