FARO Technologies Inc. (FARO)
30.97
-0.24 (-0.77%)
At close: Mar 05, 2025, 3:59 PM
31.03
0.19%
After-hours: Mar 05, 2025, 04:00 PM EST
FARO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 31.70 | 32.01 | 29.94 | 31.03 | -0.18 | -0.58% | 315,840 |
| Mar 4, 2025 | 30.04 | 31.80 | 29.12 | 31.21 | 0.55 | 1.79% | 450,928 |
| Mar 3, 2025 | 32.38 | 32.60 | 30.57 | 30.66 | -1.30 | -4.07% | 393,600 |
| Feb 28, 2025 | 30.98 | 31.96 | 30.65 | 31.96 | 0.56 | 1.78% | 188,200 |
| Feb 27, 2025 | 32.36 | 32.65 | 30.80 | 31.40 | -1.08 | -3.33% | 265,900 |
| Feb 26, 2025 | 31.70 | 33.13 | 31.05 | 32.48 | 0.72 | 2.27% | 445,014 |
| Feb 25, 2025 | 31.74 | 32.29 | 29.09 | 31.76 | 4.69 | 17.33% | 796,550 |
| Feb 24, 2025 | 26.82 | 27.28 | 26.25 | 27.07 | 0.41 | 1.54% | 255,612 |
| Feb 21, 2025 | 28.25 | 28.25 | 26.53 | 26.66 | -1.17 | -4.20% | 241,302 |
| Feb 20, 2025 | 28.45 | 28.87 | 27.69 | 27.83 | -0.84 | -2.93% | 185,000 |
| Feb 19, 2025 | 29.84 | 29.84 | 28.64 | 28.67 | -0.71 | -2.42% | 218,600 |
| Feb 18, 2025 | 28.50 | 29.42 | 28.10 | 29.38 | 0.94 | 3.31% | 255,500 |
| Feb 14, 2025 | 29.38 | 29.38 | 28.39 | 28.44 | -0.89 | -3.03% | 93,100 |
| Feb 13, 2025 | 29.49 | 29.58 | 28.21 | 29.33 | 0.20 | 0.69% | 182,000 |
| Feb 12, 2025 | 29.00 | 29.46 | 28.69 | 29.13 | -0.41 | -1.39% | 138,900 |
| Feb 11, 2025 | 29.06 | 30.58 | 29.05 | 29.54 | -0.07 | -0.24% | 259,800 |
| Feb 10, 2025 | 29.68 | 29.88 | 29.15 | 29.61 | 0.12 | 0.41% | 258,848 |
| Feb 7, 2025 | 30.75 | 31.11 | 29.39 | 29.49 | -1.26 | -4.10% | 375,423 |
| Feb 6, 2025 | 31.66 | 31.82 | 30.66 | 30.75 | -0.83 | -2.63% | 189,479 |
| Feb 5, 2025 | 31.33 | 31.78 | 30.96 | 31.58 | 0.40 | 1.28% | 135,964 |
| Feb 4, 2025 | 30.48 | 31.34 | 30.48 | 31.18 | 0.76 | 2.50% | 164,412 |
| Feb 3, 2025 | 30.44 | 31.52 | 28.50 | 30.42 | -1.30 | -4.10% | 213,420 |
| Jan 31, 2025 | 32.26 | 32.90 | 31.65 | 31.72 | -0.29 | -0.91% | 262,074 |
| Jan 30, 2025 | 30.96 | 32.33 | 30.80 | 32.01 | 1.46 | 4.78% | 307,425 |
| Jan 29, 2025 | 30.87 | 31.44 | 30.35 | 30.55 | -0.41 | -1.32% | 158,025 |
| Jan 28, 2025 | 30.52 | 31.04 | 30.01 | 30.96 | 0.37 | 1.21% | 153,135 |
| Jan 27, 2025 | 31.45 | 31.62 | 30.10 | 30.59 | -1.72 | -5.32% | 204,822 |
| Jan 24, 2025 | 31.66 | 32.34 | 31.40 | 32.31 | 0.57 | 1.80% | 208,845 |
| Jan 23, 2025 | 30.60 | 32.20 | 30.50 | 31.74 | 0.45 | 1.44% | 259,160 |
| Jan 22, 2025 | 31.46 | 31.92 | 30.87 | 31.29 | -0.19 | -0.60% | 489,774 |
| Jan 21, 2025 | 31.58 | 32.00 | 30.77 | 31.48 | 0.64 | 2.08% | 366,944 |
| Jan 17, 2025 | 32.50 | 32.50 | 29.91 | 30.84 | -0.99 | -3.11% | 386,535 |
| Jan 16, 2025 | 30.27 | 32.07 | 29.58 | 31.83 | 2.63 | 9.01% | 521,800 |
| Jan 15, 2025 | 30.01 | 30.10 | 28.00 | 29.20 | 0.55 | 1.92% | 294,368 |
| Jan 14, 2025 | 25.40 | 28.74 | 25.40 | 28.65 | 4.09 | 16.65% | 651,300 |
| Jan 13, 2025 | 24.97 | 24.97 | 24.21 | 24.56 | -0.72 | -2.85% | 66,950 |
| Jan 10, 2025 | 25.45 | 26.00 | 24.89 | 25.28 | -0.49 | -1.90% | 77,347 |
| Jan 8, 2025 | 25.88 | 25.88 | 24.91 | 25.77 | -0.40 | -1.53% | 101,433 |
| Jan 7, 2025 | 26.60 | 26.76 | 25.83 | 26.17 | -0.37 | -1.39% | 101,710 |
| Jan 6, 2025 | 26.70 | 27.21 | 26.50 | 26.54 | -0.02 | -0.08% | 117,400 |
| Jan 3, 2025 | 25.99 | 26.80 | 25.95 | 26.56 | 0.52 | 2.00% | 122,100 |
| Jan 2, 2025 | 25.69 | 26.19 | 25.46 | 26.04 | 0.68 | 2.68% | 156,700 |
| Dec 31, 2024 | 25.43 | 25.97 | 25.18 | 25.36 | 0.01 | 0.04% | 108,405 |
| Dec 30, 2024 | 25.35 | 25.57 | 24.69 | 25.35 | -0.31 | -1.21% | 103,111 |
| Dec 27, 2024 | 25.77 | 26.08 | 24.95 | 25.66 | -0.21 | -0.81% | 101,137 |
| Dec 26, 2024 | 25.63 | 26.07 | 25.41 | 25.87 | 0.05 | 0.19% | 110,533 |
| Dec 24, 2024 | 25.69 | 25.86 | 25.41 | 25.82 | 0.31 | 1.22% | 78,534 |
| Dec 23, 2024 | 25.92 | 26.22 | 25.47 | 25.51 | -0.56 | -2.15% | 113,500 |
| Dec 20, 2024 | 25.28 | 26.72 | 24.95 | 26.07 | 0.44 | 1.72% | 478,903 |
| Dec 19, 2024 | 26.93 | 27.27 | 25.54 | 25.63 | -0.99 | -3.72% | 181,101 |