Skip to main content
IC
FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
42.16
-0.15 (-0.35%)
At close: May 12, 2025, 4:00 PM
42.14
-0.02 (-0.05%)
After-hours: May 12, 2025, 4:22 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202542.6042.6442.0842.1642.16-0.35%1,454,719
May 9, 202542.2042.3542.1142.3142.310.33%1,976,972
May 8, 202542.3042.3641.9942.1742.17-0.45%2,705,354
May 7, 202542.2942.5042.2242.3642.36-2,520,066
May 6, 202542.2842.4041.9442.3642.3634.69%10,244,522
May 5, 202530.3231.7030.2731.4531.452.08%236,722
May 2, 202530.1931.3929.6730.8130.814.02%357,454
May 1, 202529.4430.1529.4229.6229.620.71%168,759
Apr 30, 202529.6629.8228.3829.4129.41-2.19%263,420
Apr 29, 202530.2130.4129.4330.0730.07-0.86%268,922
Apr 28, 202531.5631.7630.0830.3330.33-3.59%334,059
Apr 25, 202530.7531.5430.4131.4631.460.74%301,275
Apr 24, 202529.8331.5729.2231.2331.2318.30%881,059
Apr 23, 202525.0526.5525.0526.4026.409.59%397,308
Apr 22, 202524.3124.5623.9024.0924.090.71%280,487
Apr 21, 202524.0124.9323.7423.9223.92-1.20%114,166
Apr 17, 202524.6825.0124.0024.2124.21-2.22%187,322
Apr 16, 202524.9125.1324.2124.7624.76-2.10%118,143
Apr 15, 202525.0625.5525.0625.2925.290.40%93,191
Apr 14, 202525.9325.9524.8125.1925.19-0.81%188,438
Apr 11, 202524.6125.6624.0725.4025.402.19%161,051
Apr 10, 202524.9825.0623.9924.8524.85-3.79%244,213
Apr 9, 202522.7926.1922.7925.8325.8311.58%418,529
Apr 8, 202525.0825.0822.2723.1523.15-4.14%341,608
Apr 7, 202522.7425.1622.2724.1524.151.09%247,285
Apr 4, 202523.5224.1622.1823.8923.89-3.71%425,164
Apr 3, 202526.0426.5224.7024.8124.81-11.68%334,658
Apr 2, 202526.8228.2126.8228.0928.092.44%217,251
Apr 1, 202527.1927.4526.5027.4227.420.44%132,133
Mar 31, 202527.6727.8726.5027.3027.30-0.67%209,296
Mar 28, 202528.3728.5827.2727.4927.49-3.29%173,829
Mar 27, 202528.2428.8027.7828.4228.42-0.28%180,632
Mar 26, 202528.2528.7428.0028.5028.501.28%207,348
Mar 25, 202528.9329.3328.1328.1428.14-3.20%238,743
Mar 24, 202528.8329.5328.6629.0729.073.05%157,514
Mar 21, 202529.0329.2727.6928.2128.21-4.24%697,833
Mar 20, 202528.8129.6328.8129.4629.460.75%101,377
Mar 19, 202528.7829.6828.6829.2429.241.81%134,652
Mar 18, 202528.5629.0028.0528.7228.72-0.93%180,830
Mar 17, 202529.4730.1128.9728.9928.99-1.50%180,830
Mar 14, 202528.8129.4928.5029.4329.434.44%231,322
Mar 13, 202528.2228.3327.1228.1828.18-0.70%185,091
Mar 12, 202529.3629.7428.3528.3828.38-2.24%179,783
Mar 11, 202528.6029.4127.0529.0329.034.76%238,017
Mar 10, 202528.5228.8327.4427.7127.71-5.36%268,797
Mar 7, 202530.3230.3228.6729.2829.28-1.58%244,622
Mar 6, 202530.2230.6029.4829.7529.75-4.13%287,138
Mar 5, 202531.7032.0129.9431.0331.03-0.58%315,860
Mar 4, 202530.0431.8029.1231.2131.211.79%450,928
Mar 3, 202532.3832.6030.5730.6630.66-4.07%393,569