FARO Technologies Inc. (FARO)
NASDAQ: FARO
· Real-Time Price · USD
43.99
0.21 (0.48%)
At close: Jul 18, 2025, 3:59 PM
FARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.00% | 0 |
| Jul 21, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.00% | 0 |
| Jul 18, 2025 | 43.80 | 44.01 | 43.80 | 43.99 | 43.99 | 0.48% | 2,603,463 |
| Jul 17, 2025 | 43.84 | 43.87 | 43.78 | 43.78 | 43.78 | -0.16% | 438,500 |
| Jul 16, 2025 | 43.88 | 43.93 | 43.79 | 43.85 | 43.85 | -0.11% | 730,407 |
| Jul 15, 2025 | 43.96 | 44.00 | 43.90 | 43.90 | 43.90 | -0.05% | 753,210 |
| Jul 14, 2025 | 43.91 | 43.96 | 43.90 | 43.92 | 43.92 | -0.05% | 399,843 |
| Jul 11, 2025 | 43.94 | 43.99 | 43.91 | 43.94 | 43.94 | 0.07% | 479,400 |
| Jul 10, 2025 | 43.96 | 43.96 | 43.90 | 43.91 | 43.91 | 0.02% | 701,800 |
| Jul 9, 2025 | 44.00 | 44.03 | 43.90 | 43.90 | 43.90 | 0.02% | 592,600 |
| Jul 8, 2025 | 43.93 | 44.06 | 43.89 | 43.89 | 43.89 | -0.05% | 1,024,240 |
| Jul 7, 2025 | 43.88 | 43.97 | 43.88 | 43.91 | 43.91 | -0.02% | 661,100 |
| Jul 3, 2025 | 43.96 | 43.96 | 43.87 | 43.92 | 43.92 | 0.00% | 229,800 |
| Jul 2, 2025 | 43.92 | 43.97 | 43.85 | 43.92 | 43.92 | 0.00% | 577,547 |
| Jul 1, 2025 | 43.88 | 43.98 | 43.88 | 43.92 | 43.92 | 0.00% | 683,018 |
| Jun 30, 2025 | 43.94 | 43.94 | 43.86 | 43.92 | 43.92 | -0.16% | 790,300 |
| Jun 27, 2025 | 43.85 | 44.03 | 43.82 | 43.99 | 43.99 | 0.39% | 734,200 |
| Jun 26, 2025 | 43.83 | 43.86 | 43.79 | 43.82 | 43.82 | 0.07% | 309,098 |
| Jun 25, 2025 | 43.80 | 43.84 | 43.74 | 43.79 | 43.79 | 0.09% | 451,119 |
| Jun 24, 2025 | 43.95 | 43.99 | 43.74 | 43.75 | 43.75 | 0.00% | 647,000 |