FARO Technologies, Inc. (FARO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

18.62

-0.38

(-2.00%)

At close: 04:00PM EDT

18.62

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	18.99	19.12	18.45	18.62	18.62	96,700
Apr 23, 2024	18.61	19.29	18.61	19.00	19.00	123,600
Apr 22, 2024	18.77	18.77	18.52	18.56	18.56	112,600
Apr 19, 2024	18.20	18.78	18.17	18.71	18.71	172,300
Apr 18, 2024	18.43	18.65	18.29	18.32	18.32	156,400
Apr 17, 2024	19.06	19.10	18.40	18.40	18.40	167,200
Apr 16, 2024	19.24	19.24	18.82	18.82	18.82	102,400
Apr 15, 2024	19.62	19.82	19.22	19.35	19.35	167,800
Apr 12, 2024	19.84	20.08	19.43	19.64	19.64	151,900
Apr 11, 2024	20.11	20.21	19.80	19.98	19.98	101,900
Apr 10, 2024	19.90	20.02	19.70	19.93	19.93	119,700
Apr 09, 2024	20.79	20.81	20.40	20.56	20.56	74,200
Apr 08, 2024	20.39	20.68	20.25	20.58	20.58	235,100
Apr 05, 2024	20.33	20.50	20.18	20.35	20.35	71,700
Apr 04, 2024	21.21	21.31	20.42	20.43	20.43	106,100
Apr 03, 2024	20.66	21.33	20.66	21.00	21.00	180,200
Apr 02, 2024	20.95	21.07	20.64	20.87	20.87	101,800
Apr 01, 2024	21.55	21.63	21.11	21.35	21.35	155,400
Mar 28, 2024	21.55	21.73	21.25	21.51	21.51	175,500
Mar 27, 2024	21.07	21.62	20.95	21.61	21.61	188,300
Mar 26, 2024	21.29	21.44	20.80	20.87	20.87	169,900
Mar 25, 2024	21.44	21.71	20.74	20.96	20.96	175,600
Mar 22, 2024	21.58	21.58	21.22	21.42	21.42	102,500
Mar 21, 2024	21.51	21.99	21.50	21.58	21.58	293,900
Mar 20, 2024	20.79	21.63	20.71	21.35	21.35	115,900
Mar 19, 2024	20.19	20.91	20.12	20.75	20.75	225,200
Mar 18, 2024	20.21	20.72	20.08	20.33	20.33	243,700
Mar 15, 2024	20.08	20.34	19.90	20.11	20.11	1,255,100
Mar 14, 2024	20.03	20.53	19.97	20.20	20.20	308,600
Mar 13, 2024	20.87	20.87	19.70	20.09	20.09	400,900
Mar 12, 2024	21.00	21.03	20.40	20.94	20.94	380,000
Mar 11, 2024	21.40	21.84	20.67	20.87	20.87	323,500
Mar 08, 2024	21.77	22.00	21.28	21.71	21.71	373,900
Mar 07, 2024	21.78	21.78	21.27	21.54	21.54	320,200
Mar 06, 2024	21.93	22.13	21.32	21.54	21.54	417,900
Mar 05, 2024	21.66	22.06	21.22	21.48	21.48	334,800
Mar 04, 2024	21.96	22.52	21.94	22.00	22.00	211,300
Mar 01, 2024	22.50	22.51	21.69	22.01	22.01	271,600
Feb 29, 2024	23.00	23.11	22.15	22.39	22.39	303,600
Feb 28, 2024	22.80	24.80	22.06	22.40	22.40	518,000
Feb 27, 2024	22.00	22.14	21.75	22.11	22.11	312,300
Feb 26, 2024	20.89	21.79	20.61	21.79	21.79	162,900
Feb 23, 2024	21.39	21.39	20.85	20.88	20.88	140,700
Feb 22, 2024	21.40	21.50	21.16	21.36	21.36	208,600
Feb 21, 2024	21.50	21.50	20.90	21.28	21.28	201,200
Feb 20, 2024	22.18	22.29	21.80	21.92	21.92	156,400
Feb 16, 2024	22.63	22.82	22.19	22.64	22.64	166,400
Feb 15, 2024	22.44	23.00	22.33	22.92	22.92	183,500
Feb 14, 2024	21.72	22.36	21.33	22.28	22.28	141,500
Feb 13, 2024	22.36	22.36	21.00	21.28	21.28	337,700
Feb 12, 2024	23.16	23.68	23.10	23.41	23.41	148,300
Feb 09, 2024	22.84	23.09	22.59	23.01	23.01	94,600
Feb 08, 2024	22.00	22.63	21.90	22.59	22.59	264,500
Feb 07, 2024	22.57	22.75	22.00	22.00	22.00	111,300
Feb 06, 2024	22.21	22.73	22.20	22.54	22.54	90,500
Feb 05, 2024	22.17	22.59	21.80	22.29	22.29	143,300
Feb 02, 2024	22.87	23.18	22.46	22.53	22.53	132,400
Feb 01, 2024	22.80	23.18	22.45	23.17	23.17	99,200
Jan 31, 2024	23.23	23.86	22.63	22.64	22.64	134,200
Jan 30, 2024	23.51	24.21	23.39	23.41	23.41	187,200
Jan 29, 2024	22.71	23.72	22.24	23.67	23.67	218,600
Jan 26, 2024	22.80	22.80	22.34	22.55	22.55	116,800
Jan 25, 2024	22.06	22.57	22.06	22.55	22.55	324,700
Jan 24, 2024	22.34	22.34	21.67	21.74	21.74	192,600
Jan 23, 2024	21.66	22.23	21.46	21.98	21.98	129,500
Jan 22, 2024	20.90	21.90	20.87	21.40	21.40	259,900
Jan 19, 2024	20.55	20.91	20.18	20.75	20.75	230,800
Jan 18, 2024	21.02	21.15	20.10	20.30	20.30	153,700
Jan 17, 2024	20.83	20.96	20.17	20.74	20.74	369,300
Jan 16, 2024	21.37	21.54	20.10	21.38	21.38	351,500
Jan 12, 2024	22.26	22.41	21.51	21.66	21.66	153,600
Jan 11, 2024	21.58	21.90	21.46	21.87	21.87	168,200
Jan 10, 2024	20.87	21.56	20.86	21.56	21.56	144,300
Jan 09, 2024	21.11	21.51	20.99	21.04	21.04	202,700
Jan 08, 2024	20.65	21.51	20.36	21.48	21.48	249,000
Jan 05, 2024	20.46	21.22	20.17	20.60	20.60	335,000
Jan 04, 2024	20.92	21.04	20.49	20.74	20.74	302,800
Jan 03, 2024	21.32	21.61	20.82	20.92	20.92	167,900
Jan 02, 2024	22.43	22.43	21.55	21.64	21.64	216,900
Dec 29, 2023	22.53	22.87	22.07	22.53	22.53	210,200
Dec 28, 2023	22.36	22.84	22.20	22.52	22.52	174,300
Dec 27, 2023	22.30	22.48	22.10	22.47	22.47	113,800
Dec 26, 2023	22.00	22.32	21.96	22.31	22.31	101,700
Dec 22, 2023	22.01	22.28	21.76	21.97	21.97	144,200
Dec 21, 2023	21.44	22.01	21.16	21.90	21.90	214,100
Dec 20, 2023	21.91	22.34	21.03	21.07	21.07	257,600
Dec 19, 2023	21.58	22.25	21.51	22.05	22.05	236,000
Dec 18, 2023	21.24	21.93	20.89	21.46	21.46	323,300
Dec 15, 2023	20.45	21.20	20.31	21.13	21.13	1,449,400
Dec 14, 2023	19.87	20.33	19.82	20.21	20.21	210,800
Dec 13, 2023	18.55	19.37	18.30	19.36	19.36	290,600
Dec 12, 2023	19.00	19.00	18.18	18.46	18.46	210,600
Dec 11, 2023	19.20	19.43	18.96	19.05	19.05	251,400
Dec 08, 2023	19.44	19.51	19.04	19.40	19.40	139,100
Dec 07, 2023	19.29	19.62	19.10	19.24	19.24	111,200
Dec 06, 2023	18.78	19.84	18.76	19.17	19.17	259,700
Dec 05, 2023	19.11	19.11	18.44	18.64	18.64	132,800
Dec 04, 2023	19.08	19.56	19.03	19.24	19.24	113,700
Dec 01, 2023	18.42	19.07	18.20	19.00	19.00	317,700
Nov 30, 2023	19.47	19.59	18.27	18.37	18.37	1,026,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.20%)

CRUDE OIL82.90+0.09(+0.11%)

Bitcoin CAD87,554.92-3,255.62(-3.59%)

FARO Technologies, Inc. (FARO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.20%)

CRUDE OIL
82.90
+0.09(+0.11%)

Bitcoin CAD
87,554.92
-3,255.62(-3.59%)