FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	438,488
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%	479,395
Jul 10, 2025	43.96	43.96	43.90	43.91	43.91	0.02%	701,796
Jul 9, 2025	44.00	44.03	43.90	43.90	43.90	0.02%	592,597
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%	661,061
Jul 3, 2025	43.96	43.96	43.87	43.92	43.92	-	229,797
Jul 2, 2025	43.92	43.97	43.85	43.92	43.92	-	577,547
Jul 1, 2025	43.88	43.98	43.88	43.92	43.92	-	683,018
Jun 30, 2025	43.94	43.94	43.86	43.92	43.92	-0.16%	790,287
Jun 27, 2025	43.85	44.03	43.82	43.99	43.99	0.39%	734,164
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	-	646,979
Jun 23, 2025	43.76	43.81	43.72	43.75	43.75	0.07%	761,693
Jun 20, 2025	43.86	43.86	43.72	43.72	43.72	-0.14%	992,512
Jun 18, 2025	43.80	43.83	43.75	43.78	43.78	-	1,281,606
Jun 17, 2025	43.73	43.84	43.73	43.78	43.78	-0.09%	521,669
Jun 16, 2025	42.47	43.90	42.46	43.82	43.82	3.13%	2,707,183
Jun 13, 2025	42.45	42.55	42.33	42.49	42.49	-0.16%	978,489
Jun 12, 2025	42.50	42.80	42.50	42.56	42.56	0.02%	454,271
Jun 11, 2025	42.67	42.71	42.55	42.55	42.55	-0.12%	691,533
Jun 10, 2025	42.51	42.68	42.46	42.60	42.60	0.40%	682,670
Jun 9, 2025	42.46	42.51	42.42	42.43	42.43	0.02%	295,855
Jun 6, 2025	42.44	42.53	42.38	42.42	42.42	-	401,145
Jun 5, 2025	42.43	42.56	42.42	42.42	42.42	-0.19%	700,665
Jun 4, 2025	42.46	42.51	42.39	42.50	42.50	0.09%	478,241
Jun 3, 2025	42.41	42.55	42.34	42.46	42.46	0.12%	589,876
Jun 2, 2025	42.27	42.59	42.27	42.41	42.41	0.09%	545,279
May 30, 2025	42.30	42.58	42.24	42.37	42.37	0.17%	676,951
May 29, 2025	42.33	42.45	42.24	42.30	42.30	-0.07%	788,786
May 28, 2025	42.09	42.33	42.08	42.33	42.33	0.52%	638,341
May 27, 2025	42.20	42.20	42.04	42.11	42.11	0.26%	456,478
May 23, 2025	42.10	42.22	41.96	42.00	42.00	-	650,413
May 22, 2025	42.08	42.14	42.00	42.00	42.00	-0.12%	644,411
May 21, 2025	42.04	42.23	42.04	42.05	42.05	-0.14%	728,690
May 20, 2025	42.10	42.18	41.96	42.11	42.11	0.02%	593,497
May 19, 2025	42.21	42.28	42.08	42.10	42.10	-0.43%	605,614
May 16, 2025	42.25	42.33	42.20	42.28	42.28	0.09%	613,493
May 15, 2025	42.17	42.37	42.15	42.24	42.24	-0.07%	805,727
May 14, 2025	42.10	42.40	42.08	42.27	42.27	0.31%	1,167,412
May 13, 2025	42.20	42.27	42.06	42.14	42.14	-0.05%	1,199,512
May 12, 2025	42.60	42.64	42.08	42.16	42.16	-0.35%	1,458,905
May 9, 2025	42.20	42.35	42.11	42.31	42.31	0.33%	1,976,972
May 8, 2025	42.30	42.36	41.99	42.17	42.17	-0.45%	2,705,354
May 7, 2025	42.29	42.50	42.22	42.36	42.36	-	2,520,066
May 6, 2025	42.28	42.40	41.94	42.36	42.36	34.69%	10,244,522
May 5, 2025	30.32	31.70	30.27	31.45	31.45	2.08%	236,722
May 2, 2025	30.19	31.39	29.67	30.81	30.81	4.02%	357,454
May 1, 2025	29.44	30.15	29.42	29.62	29.62	0.71%	168,759
Apr 30, 2025	29.66	29.82	28.38	29.41	29.41	-2.19%	263,420
Apr 29, 2025	30.21	30.41	29.43	30.07	30.07	-0.86%	268,922
Apr 28, 2025	31.56	31.76	30.08	30.33	30.33	-3.59%	334,059
Apr 25, 2025	30.75	31.54	30.41	31.46	31.46	0.74%	301,275
Apr 24, 2025	29.83	31.57	29.22	31.23	31.23	18.30%	881,059
Apr 23, 2025	25.05	26.55	25.05	26.40	26.40	9.59%	397,308
Apr 22, 2025	24.31	24.56	23.90	24.09	24.09	0.71%	280,487
Apr 21, 2025	24.01	24.93	23.74	23.92	23.92	-1.20%	114,166
Apr 17, 2025	24.68	25.01	24.00	24.21	24.21	-2.22%	187,322
Apr 16, 2025	24.91	25.13	24.21	24.76	24.76	-2.10%	118,143
Apr 15, 2025	25.06	25.55	25.06	25.29	25.29	0.40%	93,191
Apr 14, 2025	25.93	25.95	24.81	25.19	25.19	-0.81%	188,438
Apr 11, 2025	24.61	25.66	24.07	25.40	25.40	2.19%	161,051
Apr 10, 2025	24.98	25.06	23.99	24.85	24.85	-3.79%	244,213
Apr 9, 2025	22.79	26.19	22.79	25.83	25.83	11.58%	418,529
Apr 8, 2025	25.08	25.08	22.27	23.15	23.15	-4.14%	341,608
Apr 7, 2025	22.74	25.16	22.27	24.15	24.15	1.09%	247,285
Apr 4, 2025	23.52	24.16	22.18	23.89	23.89	-3.71%	425,164
Apr 3, 2025	26.04	26.52	24.70	24.81	24.81	-11.68%	334,658
Apr 2, 2025	26.82	28.21	26.82	28.09	28.09	2.44%	217,251
Apr 1, 2025	27.19	27.45	26.50	27.42	27.42	0.44%	132,133
Mar 31, 2025	27.67	27.87	26.50	27.30	27.30	-0.67%	209,296
Mar 28, 2025	28.37	28.58	27.27	27.49	27.49	-3.29%	173,829
Mar 27, 2025	28.24	28.80	27.78	28.42	28.42	-0.28%	180,632
Mar 26, 2025	28.25	28.74	28.00	28.50	28.50	1.28%	207,348
Mar 25, 2025	28.93	29.33	28.13	28.14	28.14	-3.20%	238,743
Mar 24, 2025	28.83	29.53	28.66	29.07	29.07	3.05%	157,514
Mar 21, 2025	29.03	29.27	27.69	28.21	28.21	-4.24%	697,833
Mar 20, 2025	28.81	29.63	28.81	29.46	29.46	0.75%	101,377
Mar 19, 2025	28.78	29.68	28.68	29.24	29.24	1.81%	134,652
Mar 18, 2025	28.56	29.00	28.05	28.72	28.72	-0.93%	180,830
Mar 17, 2025	29.47	30.11	28.97	28.99	28.99	-1.50%	180,830
Mar 14, 2025	28.81	29.49	28.50	29.43	29.43	4.44%	231,322
Mar 13, 2025	28.22	28.33	27.12	28.18	28.18	-0.70%	185,091
Mar 12, 2025	29.36	29.74	28.35	28.38	28.38	-2.24%	179,783
Mar 11, 2025	28.60	29.41	27.05	29.03	29.03	4.76%	238,017
Mar 10, 2025	28.52	28.83	27.44	27.71	27.71	-5.36%	269,130
Mar 7, 2025	30.32	30.32	28.67	29.28	29.28	-1.58%	244,622
Mar 6, 2025	30.22	30.60	29.48	29.75	29.75	-4.13%	287,138
Mar 5, 2025	31.70	32.01	29.94	31.03	31.03	-0.58%	315,860
Mar 4, 2025	30.04	31.80	29.12	31.21	31.21	1.79%	450,928
Mar 3, 2025	32.38	32.60	30.57	30.66	30.66	-4.07%	393,569
Feb 28, 2025	30.98	31.96	30.65	31.96	31.96	1.78%	188,162
Feb 27, 2025	32.36	32.65	30.80	31.40	31.40	-3.33%	265,851
Feb 26, 2025	31.70	33.13	31.05	32.48	32.48	2.27%	445,014
Feb 25, 2025	31.74	32.29	29.09	31.76	31.76	17.33%	796,550