Dark

FARO
Faro Technologies Inc
stock NASDAQ

Inactive

Jul 18, 2025

43.99USD+0.480%(+0.21)2,603,463

Pre-market

0.00USD-100.000%(-43.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	43.8000	44.0100	43.7950	43.9900	+0.480%	2,603,463	0.000%
2025-07-17	43.8400	43.8650	43.7800	43.7800	-0.160%	438,488	+0.480%
2025-07-16	43.8800	43.9300	43.7900	43.8500	-0.114%	730,407	+0.319%
2025-07-15	43.9600	44.0000	43.9000	43.9000	-0.046%	753,210	+0.205%
2025-07-14	43.9100	43.9600	43.9000	43.9200	-0.046%	399,843	+0.159%
2025-07-11	43.9400	43.9850	43.9100	43.9400	+0.068%	479,395	+0.114%
2025-07-10	43.9600	43.9600	43.9000	43.9100	+0.023%	701,796	+0.182%
2025-07-09	44.0000	44.0300	43.9000	43.9000	+0.023%	592,597	+0.205%
2025-07-08	43.9300	44.0550	43.8900	43.8900	-0.046%	1,024,240	+0.228%
2025-07-07	43.8800	43.9700	43.8800	43.9100	-0.023%	661,061	+0.182%
2025-07-03	43.9600	43.9600	43.8700	43.9200	0.000%	229,797	+0.159%
2025-07-02	43.9200	43.9700	43.8500	43.9200	0.000%	577,547	+0.159%
2025-07-01	43.8800	43.9750	43.8800	43.9200	0.000%	683,018	+0.159%
2025-06-30	43.9400	43.9400	43.8600	43.9200	-0.159%	790,287	+0.159%
2025-06-27	43.8500	44.0300	43.8200	43.9900	+0.388%	734,164	0.000%
2025-06-26	43.8300	43.8599	43.7900	43.8200	+0.069%	309,098	+0.388%
2025-06-25	43.8000	43.8400	43.7400	43.7900	+0.091%	451,119	+0.457%
2025-06-24	43.9500	43.9899	43.7400	43.7500	0.000%	646,979	+0.549%
2025-06-23	43.7600	43.8100	43.7200	43.7500	+0.069%	761,693	+0.549%
2025-06-20	43.8600	43.8600	43.7200	43.7200	-0.137%	992,512	+0.618%
2025-06-18	43.8000	43.8300	43.7500	43.7800	0.000%	1,281,606	+0.480%
2025-06-17	43.7300	43.8400	43.7300	43.7800	-0.091%	521,669	+0.480%
2025-06-16	42.4700	43.9000	42.4600	43.8200	+3.130%	2,707,183	+0.388%
2025-06-13	42.4500	42.5450	42.3300	42.4900	-0.164%	978,489	+3.530%
2025-06-12	42.5000	42.8000	42.5000	42.5600	+0.024%	454,271	+3.360%
2025-06-11	42.6700	42.7100	42.5500	42.5500	-0.117%	691,533	+3.384%
2025-06-10	42.5100	42.6800	42.4600	42.6000	+0.401%	682,670	+3.263%
2025-06-09	42.4600	42.5050	42.4200	42.4300	+0.024%	295,855	+3.677%
2025-06-06	42.4400	42.5300	42.3800	42.4200	0.000%	401,145	+3.701%
2025-06-05	42.4300	42.5600	42.4200	42.4200	-0.188%	700,665	+3.701%
2025-06-04	42.4600	42.5050	42.3900	42.5000	+0.094%	478,241	+3.506%
2025-06-03	42.4100	42.5500	42.3400	42.4600	+0.118%	589,876	+3.603%
2025-06-02	42.2700	42.5900	42.2700	42.4100	+0.094%	545,279	+3.726%
2025-05-30	42.3000	42.5800	42.2400	42.3700	+0.165%	676,951	+3.823%
2025-05-29	42.3300	42.4497	42.2400	42.3000	-0.071%	788,786	+3.995%
2025-05-28	42.0900	42.3300	42.0800	42.3300	+0.522%	638,341	+3.922%
2025-05-27	42.2000	42.2000	42.0400	42.1100	+0.262%	456,478	+4.464%
2025-05-23	42.0950	42.2200	41.9600	42.0000	0.000%	650,413	+4.738%
2025-05-22	42.0800	42.1400	42.0000	42.0000	-0.119%	644,411	+4.738%
2025-05-21	42.0400	42.2300	42.0400	42.0500	-0.142%	728,690	+4.614%
2025-05-20	42.1000	42.1800	41.9600	42.1100	+0.024%	593,497	+4.464%
2025-05-19	42.2100	42.2800	42.0800	42.1000	-0.426%	605,614	+4.489%
2025-05-16	42.2500	42.3300	42.2000	42.2800	+0.095%	613,493	+4.044%
2025-05-15	42.1700	42.3700	42.1500	42.2400	-0.071%	805,727	+4.143%
2025-05-14	42.1000	42.4000	42.0800	42.2700	+0.308%	1,167,412	+4.069%
2025-05-13	42.2000	42.2700	42.0600	42.1400	-0.047%	1,199,512	+4.390%
2025-05-12	42.6000	42.6400	42.0800	42.1600	-0.355%	1,458,905	+4.341%
2025-05-09	42.2000	42.3500	42.1100	42.3100	+0.332%	1,976,972	+3.971%
2025-05-08	42.3000	42.3600	41.9900	42.1700	-0.449%	2,705,354	+4.316%
2025-05-07	42.2900	42.5000	42.2200	42.3600	0.000%	2,520,066	+3.848%
2025-05-06	42.2800	42.4000	41.9400	42.3600	+34.690%	10,244,522	+3.848%
2025-05-05	30.3200	31.7000	30.2700	31.4500	+2.077%	236,722	+39.873%
2025-05-02	30.1900	31.3900	29.6700	30.8100	+4.018%	357,454	+42.778%
2025-05-01	29.4400	30.1500	29.4200	29.6200	+0.714%	168,759	+48.515%
2025-04-30	29.6600	29.8200	28.3800	29.4100	-2.195%	263,420	+49.575%
2025-04-29	30.2100	30.4050	29.4300	30.0700	-0.857%	268,922	+46.292%
2025-04-28	31.5600	31.7600	30.0800	30.3300	-3.592%	334,059	+45.038%
2025-04-25	30.7500	31.5400	30.4050	31.4600	+0.736%	301,275	+39.828%
2025-04-24	29.8250	31.5700	29.2200	31.2300	+18.295%	881,059	+40.858%
2025-04-23	25.0500	26.5500	25.0500	26.4000	+9.589%	397,308	+66.629%
2025-04-22	24.3100	24.5600	23.9000	24.0900	+0.711%	280,487	+82.607%
2025-04-21	24.0100	24.9300	23.7400	23.9200	-1.198%	114,166	+83.905%
2025-04-17	24.6800	25.0050	24.0000	24.2100	-2.221%	187,322	+81.702%
2025-04-16	24.9100	25.1250	24.2100	24.7600	-2.096%	118,143	+77.666%
2025-04-15	25.0600	25.5500	25.0550	25.2900	+0.397%	93,191	+73.942%
2025-04-14	25.9300	25.9500	24.8100	25.1900	-0.807%	188,438	+74.633%
2025-04-11	24.6100	25.6600	24.0737	25.3950	+2.193%	161,051	+73.223%
2025-04-10	24.9800	25.0550	23.9900	24.8500	-3.794%	244,213	+77.022%
2025-04-09	22.7900	26.1900	22.7900	25.8300	+11.577%	418,529	+70.306%
2025-04-08	25.0800	25.0800	22.2700	23.1500	-4.141%	341,608	+90.022%
2025-04-07	22.7400	25.1600	22.2700	24.1500	+1.088%	247,285	+82.153%
2025-04-04	23.5200	24.1550	22.1800	23.8900	-3.708%	425,164	+84.136%
2025-04-03	26.0400	26.5200	24.7000	24.8100	-11.677%	334,658	+77.308%
2025-04-02	26.8200	28.2100	26.8200	28.0900	+2.443%	217,251	+56.604%
2025-04-01	27.1900	27.4500	26.5000	27.4200	+0.440%	132,133	+60.430%
2025-03-31	27.6700	27.8700	26.5001	27.3000	-0.673%	209,296	+61.136%
2025-03-28	28.3700	28.5800	27.2700	27.4850	-3.290%	173,829	+60.051%
2025-03-27	28.2400	28.8000	27.7800	28.4200	-0.281%	180,632	+54.785%
2025-03-26	28.2500	28.7400	28.0000	28.5000	+1.279%	202,612	+54.351%
2025-03-25	28.9300	29.3300	28.1300	28.1400	-3.199%	187,464	+56.326%
2025-03-24	28.8300	29.5300	28.6600	29.0700	+3.049%	157,132	+51.324%
2025-03-21	29.0300	29.2650	27.6900	28.2100	-4.243%	574,499	+55.938%
2025-03-20	28.8100	29.6300	28.8100	29.4600	+0.752%	100,989	+49.321%
2025-03-19	28.7800	29.6800	28.6800	29.2400	+1.811%	133,729	+50.445%
2025-03-18	28.5600	29.0000	28.0500	28.7200	-0.931%	173,465	+53.169%
2025-03-17	29.4700	30.1100	28.9700	28.9900	-1.495%	179,751	+51.742%
2025-03-14	28.8100	29.4900	28.5000	29.4300	+4.436%	215,753	+49.473%
2025-03-13	28.2200	28.3300	27.1150	28.1800	-0.705%	185,091	+56.104%
2025-03-12	29.3600	29.7400	28.3500	28.3800	-2.239%	175,247	+55.004%
2025-03-11	28.6000	29.4100	27.0500	29.0300	+4.764%	236,344	+51.533%
2025-03-10	28.5200	28.8300	27.4350	27.7100	-5.362%	267,935	+58.751%
2025-03-07	30.3200	30.3200	28.6700	29.2800	-1.580%	239,432	+50.239%
2025-03-06	30.2200	30.6000	29.4800	29.7500	-4.125%	283,551	+47.866%
2025-03-05	31.7000	32.0050	29.9350	31.0300	-0.577%	309,305	+41.766%
2025-03-04	30.0400	31.8000	29.1200	31.2100	+1.794%	441,718	+40.948%
2025-03-03	32.3750	32.6043	30.5700	30.6600	-4.068%	388,743	+43.477%
2025-02-28	30.9800	31.9600	30.6500	31.9600	+1.783%	187,000	+37.641%
2025-02-27	32.3600	32.6500	30.8000	31.4000	-3.325%	263,870	+40.096%
2025-02-26	31.7000	33.1300	31.0500	32.4800	+2.267%	444,227	+35.437%
2025-02-25	31.7400	32.2900	29.0850	31.7600	+17.325%	792,824	+38.508%
2025-02-24	26.8200	27.2800	26.2500	27.0700	+1.538%	254,361	+62.505%
2025-02-21	28.2500	28.2500	26.5300	26.6600	-4.204%	240,530	+65.004%
2025-02-20	28.4500	28.8700	27.6900	27.8300	-2.930%	184,867	+58.067%
2025-02-19	29.8400	29.8400	28.6400	28.6700	-2.417%	216,893	+53.436%
2025-02-18	28.5000	29.4200	28.1031	29.3800	+3.305%	254,109	+49.728%
2025-02-14	29.3800	29.3800	28.3900	28.4400	-3.034%	91,588	+54.677%
2025-02-13	29.4900	29.5800	28.2101	29.3300	+0.687%	181,425	+49.983%
2025-02-12	29.0000	29.4600	28.6900	29.1300	-1.388%	138,448	+51.013%
2025-02-11	29.0600	30.5799	29.0514	29.5400	-0.236%	259,072	+48.917%
2025-02-10	29.6800	29.8800	29.1500	29.6100	+0.407%	258,735	+48.565%
2025-02-07	30.7500	31.1050	29.3900	29.4900	-4.098%	370,232	+49.169%
2025-02-06	31.6600	31.8200	30.6600	30.7500	-2.628%	184,971	+43.057%
2025-02-05	31.3300	31.7800	30.9590	31.5800	+1.283%	133,454	+39.297%
2025-02-04	30.4800	31.3400	30.4800	31.1800	+2.498%	163,096	+41.084%
2025-02-03	30.4400	31.5200	28.5001	30.4200	-4.098%	212,247	+44.609%
2025-01-31	32.2600	32.9000	31.6500	31.7200	-0.906%	260,633	+38.682%
2025-01-30	30.9600	32.3300	30.8000	32.0100	+4.779%	307,425	+37.426%
2025-01-29	30.8700	31.4400	30.3500	30.5500	-1.324%	156,537	+43.993%
2025-01-28	30.5200	31.0350	30.0100	30.9600	+1.210%	152,061	+42.087%
2025-01-27	31.4500	31.6200	30.1000	30.5900	-5.323%	204,248	+43.805%
2025-01-24	31.6600	32.3400	31.4000	32.3100	+1.796%	205,534	+36.150%
2025-01-23	30.6000	32.2000	30.5001	31.7400	+1.438%	243,497	+38.595%
2025-01-22	31.4600	31.9150	30.8700	31.2900	-0.604%	488,822	+40.588%
2025-01-21	31.5800	32.0000	30.7738	31.4800	+2.075%	366,268	+39.740%
2025-01-17	32.5000	32.5000	29.9100	30.8400	-3.110%	384,745	+42.639%
2025-01-16	30.2700	32.0700	29.5800	31.8300	+9.007%	518,875	+38.203%
2025-01-15	30.0100	30.1000	28.0000	29.2000	+1.920%	294,012	+50.651%
2025-01-14	25.4000	28.7400	25.4000	28.6500	+16.653%	648,541	+53.543%
2025-01-13	24.9700	24.9700	24.2144	24.5600	-2.848%	65,863	+79.112%
2025-01-10	25.4500	26.0000	24.8900	25.2800	-1.901%	74,628	+74.011%
2025-01-08	25.8800	25.8800	24.9125	25.7700	-1.528%	100,605	+70.702%
2025-01-07	26.6000	26.7600	25.8250	26.1700	-1.394%	98,540	+68.093%
2025-01-06	26.7000	27.2099	26.5000	26.5400	-0.075%	115,649	+65.750%
2025-01-03	25.9900	26.8000	25.9500	26.5600	+1.997%	121,611	+65.625%
2025-01-02	25.6900	26.1900	25.4600	26.0400	+2.681%	155,693	+68.932%
2024-12-31	25.4300	25.9700	25.1800	25.3600	+0.039%	108,273	+73.462%
2024-12-30	25.3500	25.5650	24.6900	25.3500	-1.208%	103,111	+73.531%
2024-12-27	25.7700	26.0800	24.9500	25.6600	-0.812%	100,579	+71.434%
2024-12-26	25.6300	26.0719	25.4100	25.8700	+0.194%	110,377	+70.043%
2024-12-24	25.6900	25.8600	25.4100	25.8200	+1.215%	78,534	+70.372%
2024-12-23	25.9200	26.2200	25.4700	25.5100	-2.148%	113,301	+72.442%
2024-12-20	25.2800	26.7200	24.9539	26.0700	+1.717%	470,982	+68.738%
2024-12-19	26.9300	27.2700	25.5401	25.6300	-3.719%	179,961	+71.635%
2024-12-18	27.9500	28.2100	26.1600	26.6200	-3.551%	259,648	+65.252%
2024-12-17	27.8900	27.9350	26.5600	27.6000	-2.093%	188,251	+59.384%
2024-12-16	27.3500	28.7432	27.2850	28.1900	+3.071%	168,239	+56.048%
2024-12-13	28.2400	28.4400	27.0851	27.3500	-3.014%	148,214	+60.841%
2024-12-12	27.3300	29.2966	27.3300	28.2000	+3.070%	221,142	+55.993%
2024-12-11	27.5000	27.8100	26.8600	27.3600	+0.588%	121,640	+60.782%
2024-12-10	27.5500	27.9855	27.1400	27.2000	-0.403%	166,360	+61.728%
2024-12-09	26.7800	27.6494	26.6075	27.3100	+2.246%	230,321	+61.077%
2024-12-06	26.6200	26.9100	26.4500	26.7100	+1.021%	75,365	+64.695%
2024-12-05	26.2500	26.7800	26.2500	26.4400	+0.380%	140,105	+66.377%
2024-12-04	26.6800	26.9200	26.2600	26.3400	-0.454%	121,769	+67.008%
2024-12-03	26.5700	26.5700	25.9000	26.4600	-0.414%	108,710	+66.251%
2024-12-02	26.5200	26.8300	25.9700	26.5700	+1.219%	195,135	+65.563%
2024-11-29	26.3900	26.6600	25.8900	26.2500	-0.076%	146,401	+67.581%
2024-11-27	26.6700	26.6700	25.8700	26.2700	-0.492%	117,884	+67.453%
2024-11-26	26.7500	26.7500	26.1500	26.4000	-1.895%	124,763	+66.629%
2024-11-25	27.3300	27.9600	26.8900	26.9100	-0.333%	194,222	+63.471%
2024-11-22	26.3800	27.0200	25.9500	27.0000	+2.662%	270,946	+62.926%
2024-11-21	25.6900	26.3600	25.4250	26.3000	+3.137%	176,364	+67.262%
2024-11-20	25.6400	26.1900	24.9272	25.5000	-0.778%	104,748	+72.510%
2024-11-19	25.2600	25.7600	25.1750	25.7000	+0.469%	123,424	+71.167%
2024-11-18	25.1000	25.8150	25.0600	25.5800	+2.075%	161,664	+71.970%
2024-11-15	25.8900	25.8900	25.0100	25.0600	-2.414%	156,708	+75.539%
2024-11-14	26.8900	27.1250	25.6500	25.6800	-4.072%	120,832	+71.301%
2024-11-13	27.6500	27.9300	26.7600	26.7700	-3.113%	136,603	+64.326%
2024-11-12	27.6900	27.8850	27.0350	27.6300	-1.251%	262,988	+59.211%
2024-11-11	27.1500	28.0400	26.6800	27.9800	+4.092%	245,274	+57.219%
2024-11-08	25.6800	26.8900	24.0520	26.8800	+4.591%	483,266	+63.653%
2024-11-07	21.4900	26.3200	21.4400	25.7000	+36.484%	669,928	+71.167%
2024-11-06	19.4300	19.5550	18.7600	18.8300	+3.632%	273,534	+133.617%
2024-11-05	17.5800	18.4100	17.4200	18.1700	+2.424%	106,738	+142.102%
2024-11-04	17.6500	18.0200	17.5850	17.7400	+0.283%	45,917	+147.971%
2024-11-01	17.6200	17.8300	17.5600	17.6900	+0.855%	47,253	+148.672%
2024-10-31	18.0300	18.0699	17.5400	17.5400	-2.393%	59,442	+150.798%
2024-10-30	18.1300	18.2750	17.9400	17.9700	-1.642%	68,923	+144.797%
2024-10-29	18.4800	18.5550	18.2100	18.2700	-1.774%	51,932	+140.777%
2024-10-28	18.1800	18.6700	18.0300	18.6000	+3.448%	88,323	+136.505%
2024-10-25	17.6500	18.2500	17.6500	17.9800	+2.450%	79,306	+144.661%
2024-10-24	17.7900	17.9100	17.5400	17.5500	-0.510%	82,374	+150.655%
2024-10-23	17.9500	17.9500	17.4310	17.6400	-2.434%	46,207	+149.376%
2024-10-22	18.4100	18.4100	17.8500	18.0800	-2.376%	63,483	+143.308%
2024-10-21	18.3500	18.6750	18.2400	18.5200	+1.424%	88,403	+137.527%
2024-10-18	18.4400	18.8200	18.2600	18.2600	-0.761%	65,032	+140.909%
2024-10-17	18.4900	18.7750	18.2346	18.4000	-0.217%	40,182	+139.076%
2024-10-16	18.2800	18.5400	17.9601	18.4400	+1.542%	88,031	+138.557%
2024-10-15	18.0900	18.5246	18.0800	18.1600	+0.221%	94,113	+142.236%
2024-10-14	18.2900	18.3100	18.0400	18.1200	-0.821%	39,717	+142.770%
2024-10-11	17.7200	18.4800	17.7200	18.2700	+2.988%	83,569	+140.777%
2024-10-10	17.7000	18.0300	17.4900	17.7400	-1.004%	70,456	+147.971%
2024-10-09	17.8000	18.1000	17.7550	17.9200	+0.674%	129,172	+145.480%
2024-10-08	18.1700	18.2500	17.7700	17.8000	-1.712%	111,904	+147.135%
2024-10-07	17.9200	18.1900	17.5700	18.1100	+0.891%	108,470	+142.904%
2024-10-04	18.1600	18.1600	17.7250	17.9500	+0.899%	120,801	+145.070%
2024-10-03	18.1200	18.1200	17.6400	17.7900	-2.627%	75,027	+147.274%
2024-10-02	18.0800	18.3400	17.9100	18.2700	+0.606%	65,048	+140.777%
2024-10-01	19.1500	19.1500	18.0800	18.1600	-5.120%	130,207	+142.236%
2024-09-30	19.0100	19.3100	18.7800	19.1400	+0.420%	107,052	+129.833%
2024-09-27	18.9900	19.3150	18.9350	19.0600	+1.060%	137,369	+130.797%
2024-09-26	18.5500	19.0150	18.5400	18.8600	+3.456%	102,961	+133.245%
2024-09-25	18.2600	18.4100	18.0650	18.2300	-0.055%	96,537	+141.306%
2024-09-24	17.9500	18.2800	17.9000	18.2400	+1.956%	178,597	+141.173%
2024-09-23	18.1900	18.4000	17.7250	17.8900	-0.886%	106,151	+145.892%
2024-09-20	18.0500	18.4400	17.9100	18.0500	-0.879%	509,904	+143.712%
2024-09-19	18.5900	18.5900	17.8550	18.2100	+1.167%	126,025	+141.571%
2024-09-18	17.5900	18.1800	17.3700	18.0000	+2.157%	203,204	+144.389%
2024-09-17	17.6900	17.7500	17.3500	17.6200	+0.686%	121,309	+149.659%
2024-09-16	17.3800	17.5500	17.3300	17.5000	+0.057%	196,370	+151.371%
2024-09-13	17.7000	17.8300	17.4300	17.4900	+0.460%	145,183	+151.515%
2024-09-12	17.3100	17.5900	17.2850	17.4100	+0.462%	146,300	+152.671%
2024-09-11	16.7500	17.3750	16.6500	17.3300	+3.093%	183,567	+153.837%
2024-09-10	16.3000	16.8350	16.0950	16.8100	+2.939%	175,129	+161.689%
2024-09-09	16.7500	17.0200	16.2000	16.3300	-2.391%	202,383	+169.382%
2024-09-06	17.1100	17.1453	16.4800	16.7300	-2.049%	146,339	+162.941%
2024-09-05	17.3200	17.4713	17.0350	17.0800	-1.556%	164,194	+157.553%
2024-09-04	17.2700	17.5200	17.1900	17.3500	0.000%	172,362	+153.545%
2024-09-03	17.8600	17.8600	17.2800	17.3500	-3.611%	216,378	+153.545%
2024-08-30	17.7900	18.1200	17.7500	18.0000	+1.637%	155,032	+144.389%
2024-08-29	17.4700	17.8700	17.2850	17.7100	+1.723%	141,722	+148.391%
2024-08-28	17.0900	17.5100	17.0900	17.4100	+1.753%	159,418	+152.671%
2024-08-27	17.1900	17.4050	16.9600	17.1100	-1.440%	135,860	+157.101%
2024-08-26	17.4900	17.7950	17.3100	17.3600	-0.344%	262,714	+153.399%
2024-08-23	16.4900	17.5931	16.4900	17.4200	+5.704%	176,599	+152.526%
2024-08-22	16.7500	16.9500	16.3300	16.4800	-1.435%	126,292	+166.930%
2024-08-21	16.4600	16.7800	16.3400	16.7200	+1.765%	68,554	+163.098%
2024-08-20	15.8500	16.6200	15.8500	16.4300	+3.922%	185,156	+167.742%
2024-08-19	15.9200	15.9750	15.7200	15.8100	-0.566%	377,581	+178.242%
2024-08-16	15.6700	16.0200	15.6700	15.9000	+1.081%	136,284	+176.667%
2024-08-15	16.0000	16.4400	15.6900	15.7300	+1.484%	202,910	+179.657%
2024-08-14	15.5200	15.6900	15.2800	15.5000	+0.129%	155,385	+183.806%
2024-08-13	15.2500	15.7550	15.2500	15.4800	+2.246%	157,009	+184.173%
2024-08-12	15.1000	15.3500	14.9100	15.1400	-0.198%	204,049	+190.555%
2024-08-09	14.5100	15.5700	14.5100	15.1700	+5.274%	217,994	+189.980%
2024-08-08	14.3700	14.9850	14.0000	14.4100	+1.694%	219,436	+205.274%
2024-08-07	14.3800	14.5732	14.1600	14.1700	-0.071%	157,469	+210.445%
2024-08-06	14.2800	14.2800	14.0100	14.1800	-1.185%	111,132	+210.226%
2024-08-05	13.6400	14.4400	13.5200	14.3500	-1.780%	214,081	+206.551%
2024-08-02	15.1300	15.1300	14.5900	14.6100	-8.459%	111,962	+201.095%
2024-08-01	17.1200	17.1200	15.9100	15.9600	-6.667%	121,206	+175.627%
2024-07-31	17.0100	17.6100	16.6300	17.1000	+1.303%	102,000	+157.251%
2024-07-30	17.2100	17.3100	16.6000	16.8800	-1.171%	95,497	+160.604%
2024-07-29	17.2200	17.4200	16.9100	17.0800	-0.813%	70,877	+157.553%
2024-07-26	17.3800	17.4298	17.0000	17.2200	+0.761%	79,136	+155.459%
2024-07-25	17.0600	17.4700	16.9650	17.0900	+0.648%	122,292	+157.402%
2024-07-24	17.9300	18.0400	16.9800	16.9800	-6.291%	93,969	+159.069%
2024-07-23	17.6300	18.3300	17.3400	18.1200	+2.721%	168,772	+142.770%
2024-07-22	17.2200	17.7100	17.0800	17.6400	+2.917%	103,001	+149.376%
2024-07-19	17.0500	17.1795	16.7800	17.1400	+0.528%	128,774	+156.651%
2024-07-18	17.7300	17.9350	16.9700	17.0500	-3.781%	114,182	+158.006%
2024-07-17	18.0800	18.2500	17.4250	17.7200	-3.275%	220,410	+148.251%
2024-07-16	17.6000	18.3300	17.6000	18.3200	+5.652%	216,360	+140.120%
2024-07-15	17.3600	17.7300	17.1000	17.3400	+1.108%	231,313	+153.691%
2024-07-12	17.1800	17.4200	16.9600	17.1500	+1.479%	172,946	+156.501%
2024-07-11	17.0300	17.4000	16.8200	16.9000	+2.115%	200,815	+160.296%
2024-07-10	16.5500	16.6000	16.2900	16.5500	+0.669%	85,852	+165.801%
2024-07-09	16.7500	16.8599	16.2400	16.4400	-1.851%	234,262	+167.579%
2024-07-08	16.1800	16.7500	16.1800	16.7500	+4.753%	186,285	+162.627%
2024-07-05	16.1900	16.1900	15.8700	15.9900	-1.539%	104,547	+175.109%
2024-07-03	16.0200	16.2800	15.9350	16.2400	+1.818%	53,996	+170.874%
2024-07-02	16.0200	16.0200	15.8850	15.9500	+0.314%	56,145	+175.799%
2024-07-01	16.0300	16.0300	15.5400	15.9000	-0.625%	110,138	+176.667%
2024-06-28	16.1200	16.2400	15.8300	16.0000	+0.251%	211,880	+174.938%
2024-06-27	16.1100	16.1100	15.9300	15.9600	-0.375%	59,604	+175.627%
2024-06-26	15.9400	16.1650	15.9000	16.0200	-0.311%	192,583	+174.594%
2024-06-25	16.2000	16.2700	15.8600	16.0700	-0.925%	131,662	+173.740%
2024-06-24	16.3700	16.5000	16.2000	16.2200	-0.795%	70,618	+171.208%
2024-06-21	16.3000	16.5700	16.2000	16.3500	+0.430%	303,646	+169.052%
2024-06-20	16.6600	16.7700	16.2500	16.2800	-2.046%	145,761	+170.209%
2024-06-18	16.8700	17.0500	16.5700	16.6200	-1.423%	184,159	+164.681%
2024-06-17	16.8400	16.8950	16.3850	16.8600	+0.238%	163,588	+160.913%
2024-06-14	17.0600	17.4500	16.4050	16.8200	-2.718%	320,670	+161.534%
2024-06-13	18.1700	18.3600	17.2000	17.2900	-5.777%	165,532	+154.425%
2024-06-12	18.8800	18.9600	18.3500	18.3500	+0.769%	82,439	+139.728%
2024-06-11	17.8400	18.2550	17.7700	18.2100	+1.448%	340,650	+141.571%
2024-06-10	17.3300	18.0600	17.3300	17.9500	+2.571%	170,931	+145.070%
2024-06-07	17.6100	17.8200	17.4500	17.5000	-2.180%	82,870	+151.371%
2024-06-06	17.9200	18.1000	17.8675	17.8900	-0.831%	55,940	+145.892%
2024-06-05	17.8600	18.0900	17.5800	18.0400	+1.691%	110,078	+143.847%
2024-06-04	17.8100	17.8475	17.4710	17.7400	-0.894%	89,135	+147.971%
2024-06-03	18.9500	18.9500	17.7750	17.9000	-4.431%	161,835	+145.754%
2024-05-31	18.3700	18.8150	18.1400	18.7300	+2.462%	125,938	+134.864%
2024-05-30	18.3300	18.7800	18.2100	18.2800	+0.772%	159,724	+140.646%
2024-05-29	18.7400	19.0350	18.1400	18.1400	-5.026%	144,124	+142.503%
2024-05-28	18.8100	19.1600	18.6500	19.1000	+2.358%	78,214	+130.314%
2024-05-24	19.0400	19.0400	18.4900	18.6600	-1.530%	81,301	+135.745%
2024-05-23	19.0500	19.1400	18.6900	18.9500	+0.318%	135,064	+132.137%
2024-05-22	18.9900	19.2600	18.8300	18.8900	-0.996%	76,161	+132.875%
2024-05-21	18.9900	19.1700	18.7600	19.0800	+0.157%	68,637	+130.556%
2024-05-20	19.1700	19.3800	19.0300	19.0500	-0.366%	92,342	+130.919%
2024-05-17	19.6900	19.7900	19.0100	19.1200	-2.299%	90,703	+130.073%
2024-05-16	19.1900	19.6100	19.1000	19.5700	+1.874%	88,220	+124.783%
2024-05-15	19.0600	19.3100	18.8100	19.2100	+2.399%	73,931	+128.995%
2024-05-14	19.1400	19.1400	18.6700	18.7600	0.000%	96,102	+134.488%
2024-05-13	19.1800	19.3000	18.6700	18.7600	-1.003%	115,289	+134.488%
2024-05-10	19.5900	19.5900	18.7100	18.9500	-3.168%	111,640	+132.137%
2024-05-09	18.7300	19.5900	18.4300	19.5700	+4.096%	130,196	+124.783%
2024-05-08	18.5800	19.0200	18.4700	18.8000	-0.159%	117,385	+133.989%
2024-05-07	18.3700	18.8400	18.2300	18.8300	+3.235%	147,172	+133.617%
2024-05-06	18.2500	18.3300	17.8000	18.2400	+0.441%	215,965	+141.173%
2024-05-03	18.9400	18.9600	18.0150	18.1600	-1.035%	163,587	+142.236%
2024-05-02	19.3400	19.4150	18.3400	18.3500	-2.859%	189,749	+139.728%
2024-05-01	18.8700	19.4200	18.8000	18.8900	+0.747%	69,791	+132.875%
2024-04-30	18.7800	18.8950	18.4800	18.7500	-1.523%	147,704	+134.613%
2024-04-29	19.0800	19.2000	18.9100	19.0400	+0.634%	91,347	+131.040%
2024-04-26	18.5300	19.1300	18.3500	18.9200	+2.547%	96,284	+132.505%
2024-04-25	18.3200	18.6100	18.3000	18.4500	-0.913%	140,552	+138.428%
2024-04-24	18.9900	19.1200	18.4500	18.6200	-2.000%	96,133	+136.251%
2024-04-23	18.6100	19.2850	18.6100	19.0000	+2.371%	123,552	+131.526%
2024-04-22	18.7700	18.7700	18.5200	18.5600	-0.802%	111,349	+137.015%
2024-04-19	18.2000	18.7800	18.1700	18.7100	+2.129%	170,800	+135.115%
2024-04-18	18.4300	18.6500	18.2900	18.3200	-0.435%	154,435	+140.120%
2024-04-17	19.0600	19.0950	18.4000	18.4000	-2.232%	166,699	+139.076%
2024-04-16	19.2400	19.2400	18.8200	18.8200	-2.739%	102,311	+133.741%
2024-04-15	19.6200	19.8200	19.2200	19.3500	-1.477%	167,329	+127.339%
2024-04-12	19.8400	20.0800	19.4300	19.6400	-1.702%	151,931	+123.982%
2024-04-11	20.1100	20.2100	19.8000	19.9800	+0.251%	101,916	+120.170%
2024-04-10	19.9000	20.0200	19.7050	19.9300	-3.064%	119,744	+120.723%
2024-04-09	20.7900	20.8050	20.4000	20.5600	-0.097%	74,191	+113.959%
2024-04-08	20.3900	20.6800	20.2500	20.5800	+1.130%	235,055	+113.751%
2024-04-05	20.3300	20.5000	20.1800	20.3500	-0.392%	71,721	+116.167%
2024-04-04	21.2100	21.3100	20.4200	20.4300	-2.714%	106,093	+115.321%
2024-04-03	20.6600	21.3250	20.6600	21.0000	+0.623%	180,201	+109.476%
2024-04-02	20.9500	21.0650	20.6400	20.8700	-2.248%	101,783	+110.781%
2024-04-01	21.5500	21.6300	21.1100	21.3500	-0.744%	155,379	+106.042%
2024-03-28	21.5500	21.7300	21.2500	21.5100	-0.463%	175,452	+104.510%
2024-03-27	21.0700	21.6200	20.9500	21.6100	+3.546%	188,344	+103.563%
2024-03-26	21.2900	21.4400	20.8000	20.8700	-0.429%	169,916	+110.781%
2024-03-25	21.4400	21.7100	20.7350	20.9600	-2.148%	175,555	+109.876%
2024-03-22	21.5800	21.5800	21.2200	21.4200	-0.741%	102,481	+105.369%
2024-03-21	21.5100	21.9900	21.5000	21.5800	+1.077%	293,889	+103.846%
2024-03-20	20.7900	21.6300	20.7100	21.3500	+2.892%	115,932	+106.042%
2024-03-19	20.1900	20.9100	20.1200	20.7500	+2.066%	225,188	+112.000%
2024-03-18	20.2100	20.7200	20.0800	20.3300	+1.094%	243,703	+116.380%
2024-03-15	20.0800	20.3400	19.9000	20.1100	-0.446%	1,255,110	+118.747%
2024-03-14	20.0300	20.5300	19.9700	20.2000	+0.548%	308,573	+117.772%
2024-03-13	20.8700	20.8700	19.6950	20.0900	-4.059%	400,860	+118.965%
2024-03-12	21.0000	21.0300	20.4000	20.9400	+0.335%	379,952	+110.076%
2024-03-11	21.4000	21.8400	20.6700	20.8700	-3.869%	323,533	+110.781%
2024-03-08	21.7700	22.0000	21.2800	21.7100	+0.789%	373,876	+102.626%
2024-03-07	21.7800	21.7800	21.2700	21.5400	0.000%	320,182	+104.225%
2024-03-06	21.9300	22.1300	21.3200	21.5400	+0.279%	417,940	+104.225%
2024-03-05	21.6600	22.0600	21.2200	21.4800	-2.364%	334,841	+104.795%
2024-03-04	21.9600	22.5200	21.9400	22.0000	-0.045%	211,275	+99.955%
2024-03-01	22.5000	22.5100	21.6900	22.0100	-1.697%	271,595	+99.864%
2024-02-29	23.0000	23.1100	22.1500	22.3900	-0.045%	303,744	+96.472%
2024-02-28	22.8000	24.8000	22.0600	22.4000	+1.312%	518,022	+96.384%
2024-02-27	22.0000	22.1400	21.7500	22.1100	+1.469%	312,297	+98.960%
2024-02-26	20.8900	21.7900	20.6100	21.7900	+4.358%	162,873	+101.882%
2024-02-23	21.3900	21.3900	20.8500	20.8800	-2.247%	140,718	+110.680%
2024-02-22	21.4000	21.5000	21.1600	21.3600	+0.376%	208,578	+105.946%
2024-02-21	21.5000	21.5000	20.9000	21.2800	-2.920%	201,170	+106.720%
2024-02-20	22.1800	22.2900	21.8000	21.9200	-3.180%	156,421	+100.684%
2024-02-16	22.6300	22.8200	22.1900	22.6400	-1.222%	166,376	+94.302%
2024-02-15	22.4400	23.0000	22.3300	22.9200	+2.873%	183,529	+91.928%
2024-02-14	21.7200	22.3600	21.3250	22.2800	+4.699%	141,653	+97.442%
2024-02-13	22.3600	22.3600	21.0000	21.2800	-9.099%	337,702	+106.720%
2024-02-12	23.1600	23.6750	23.1001	23.4100	+1.738%	148,342	+87.911%
2024-02-09	22.8400	23.0900	22.5920	23.0100	+1.859%	94,593	+91.178%
2024-02-08	22.0000	22.6300	21.9000	22.5900	+2.682%	264,553	+94.732%
2024-02-07	22.5700	22.7500	22.0000	22.0000	-2.396%	111,344	+99.955%
2024-02-06	22.2100	22.7300	22.1950	22.5400	+1.122%	90,501	+95.164%
2024-02-05	22.1700	22.5850	21.8000	22.2900	-1.065%	143,311	+97.353%
2024-02-02	22.8700	23.1750	22.4600	22.5300	-2.762%	132,417	+95.251%
2024-02-01	22.8000	23.1800	22.4500	23.1700	+2.341%	99,218	+89.858%
2024-01-31	23.2300	23.8550	22.6300	22.6400	-3.289%	134,225	+94.302%
2024-01-30	23.5100	24.2100	23.3900	23.4100	-1.098%	187,151	+87.911%
2024-01-29	22.7100	23.7200	22.2401	23.6700	+4.967%	218,551	+85.847%
2024-01-26	22.8000	22.8000	22.3400	22.5500	0.000%	116,796	+95.078%

document.getElementById("Jqchvl").onerror = function(){this.style.display='none';}; .dark-mode .Nqy4Fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nqy4Fk{ color: #333333; background-color: white; border: 2px solid #333333; }FAROFaro Technologies Incstock NASDAQ

FARO
Faro Technologies Inc
stock NASDAQ