Canada markets close in 4 hours 43 minutes

FARO Technologies, Inc. (FARO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.01+0.78 (+1.32%)
As of 11:14AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202059.1860.0158.3160.0160.0119,594
Sep. 28, 202057.9359.4357.9359.2359.2366,900
Sep. 25, 202055.9057.3755.5457.1557.1561,900
Sep. 24, 202055.3756.3954.8956.0456.0462,300
Sep. 23, 202056.9957.6055.4755.6755.6769,600
Sep. 22, 202058.0559.2556.6656.9956.99116,700
Sep. 21, 202055.9657.9155.5357.8157.81138,700
Sep. 18, 202058.5858.6956.6757.4457.44253,900
Sep. 17, 202059.1659.3157.4457.9757.97121,000
Sep. 16, 202059.0860.9558.0159.7859.78103,100
Sep. 15, 202057.8758.9457.7358.6858.6865,500
Sep. 14, 202056.5857.7256.3157.5057.5073,700
Sep. 11, 202055.7656.2055.2856.1456.1474,000
Sep. 10, 202057.1457.1455.4155.4155.4154,500
Sep. 09, 202057.1557.1556.0856.7056.7093,300
Sep. 08, 202057.9958.3856.3956.4156.4190,000
Sep. 04, 202059.6160.1358.4959.1459.1491,700
Sep. 03, 202060.2660.2758.8059.0959.09114,300
Sep. 02, 202059.1660.5058.9560.2960.2998,000
Sep. 01, 202056.4958.6756.3258.5558.55119,200
Aug. 31, 202056.8256.8356.0456.5056.5078,700
Aug. 28, 202056.0157.0055.7156.5756.5797,700
Aug. 27, 202055.8956.3655.0155.6555.65115,300
Aug. 26, 202057.0557.6355.7655.7955.7957,200
Aug. 25, 202057.5057.8356.8657.0057.0089,300
Aug. 24, 202058.1458.6757.2857.4957.4980,600
Aug. 21, 202057.6057.6056.6057.3857.38317,100
Aug. 20, 202059.0659.0857.3257.7157.7191,200
Aug. 19, 202060.8960.9959.5959.6759.67178,400
Aug. 18, 202061.3361.5060.7760.8560.8584,300
Aug. 17, 202061.6861.9561.0061.4661.4676,300
Aug. 14, 202061.6061.9061.0261.4461.4482,900
Aug. 13, 202061.2661.8060.5761.6761.6788,000
Aug. 12, 202061.4762.3261.0061.7061.7073,800
Aug. 11, 202060.5661.3560.2960.8960.89108,500
Aug. 10, 202060.4361.3659.8360.0160.0174,700
Aug. 07, 202058.8160.8158.8160.6660.66106,300
Aug. 06, 202059.4960.3558.9459.0959.0989,100
Aug. 05, 202058.0460.8456.4559.4359.43303,000
Aug. 04, 202061.8362.6258.5961.2861.28200,000
Aug. 03, 202060.3062.0759.9862.0662.06169,500
Jul. 31, 202058.8460.2158.1059.8359.83221,100
Jul. 30, 202057.1659.3457.1658.8058.80118,500
Jul. 29, 202056.4958.3456.4957.9257.9275,600
Jul. 28, 202057.4858.2156.2056.2256.2256,200
Jul. 27, 202055.8458.5955.8457.9257.92111,400
Jul. 24, 202057.6058.2755.7355.7355.7349,700
Jul. 23, 202056.0458.0156.0257.8957.8978,900
Jul. 22, 202056.7057.6156.1656.4856.4875,400
Jul. 21, 202057.4958.5756.8157.0157.0178,100
Jul. 20, 202055.9057.1155.8456.7456.7480,800
Jul. 17, 202055.5956.5955.5956.1056.1068,300
Jul. 16, 202056.1256.2654.8855.7055.7096,200
Jul. 15, 202053.6856.8853.6856.3756.37135,100
Jul. 14, 202049.4852.5349.4052.5352.53205,800
Jul. 13, 202050.7751.2549.3449.4549.45107,200
Jul. 10, 202050.0550.5249.5350.1850.1867,200
Jul. 09, 202050.6450.9049.6749.7949.7985,500
Jul. 08, 202051.4551.8449.8450.7250.7296,400
Jul. 07, 202052.7352.9351.5351.6151.6190,800
Jul. 06, 202053.9254.1252.4953.1753.1779,200
Jul. 02, 202053.1654.1852.6052.8452.8474,600
Jul. 01, 202053.6553.8552.1052.2452.24131,700
Jun. 30, 202053.3054.6152.7153.6053.60221,600
Jun. 29, 202051.8054.3351.5353.5253.52124,400
Jun. 26, 202052.0452.3150.7951.0751.07263,300
Jun. 25, 202051.0452.5350.7352.4452.44135,000
Jun. 24, 202051.2051.8550.7351.2451.24140,600
Jun. 23, 202052.6453.3351.5351.5751.57134,000
Jun. 22, 202052.9753.0551.4851.9251.92127,000
Jun. 19, 202055.0255.0252.1752.3052.30661,300
Jun. 18, 202054.3455.1154.1154.2254.2264,400
Jun. 17, 202055.9556.3154.4054.4054.40101,000
Jun. 16, 202057.2157.6155.0855.3555.3591,600
Jun. 15, 202053.0155.7752.0055.2555.2585,500
Jun. 12, 202055.5056.3053.0154.3254.3286,400
Jun. 11, 202055.8156.0452.9553.4453.44116,700
Jun. 10, 202058.9858.9857.3857.6657.6683,800
Jun. 09, 202058.6159.7757.1958.8858.8891,100
Jun. 08, 202060.3260.5658.3259.3859.38101,100
Jun. 05, 202060.5061.0059.3560.2360.23119,200
Jun. 04, 202058.6659.8357.9958.6858.6896,400
Jun. 03, 202057.8959.9956.9759.2859.28147,400
Jun. 02, 202057.6858.1556.2457.0757.07104,300
Jun. 01, 202056.1358.6955.0557.4057.40112,700
May 29, 202055.9356.6854.6156.2856.28139,300
May 28, 202059.4059.6256.1456.3856.38162,200
May 27, 202059.2160.3257.9159.2759.27116,400
May 26, 202059.8959.8957.9058.3158.31103,700
May 22, 202056.9257.6255.8557.6257.6243,800
May 21, 202057.0158.0056.4156.5356.5372,100
May 20, 202057.6458.6256.8057.2857.2885,300
May 19, 202055.3157.1955.2956.1856.1874,700
May 18, 202053.2655.5752.7855.4355.43114,600
May 15, 202050.3251.4249.8851.1751.1772,800
May 14, 202050.5250.7749.0050.7150.7176,400
May 13, 202052.0052.6650.9551.6551.6560,200
May 12, 202053.8754.7052.1152.2652.2681,400
May 11, 202053.9254.5853.3453.8853.8855,600
May 08, 202054.4755.3554.3054.9054.9075,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...