5 DAY PERFORMANCE
-6.52%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
-7.28%
6 MONTH PERFORMANCE
+66.25%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+55.69%
FARO Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.66 | $29.41 (-0.84%) | $29.82 | $28.38 | 256,319 | $560.33 M |
| 04/29/2025 | $30.21 | $30.07 (-0.46%) | $30.41 | $29.43 | 268,922 | $572.91 M |
| 04/28/2025 | $31.56 | $30.33 (-3.9%) | $31.76 | $30.08 | 334,100 | $577.86 M |
| 04/25/2025 | $30.75 | $31.46 (2.31%) | $31.54 | $30.41 | 301,300 | $599.39 M |
| 04/24/2025 | $29.83 | $31.23 (4.69%) | $31.57 | $29.22 | 881,059 | $595.01 M |
| 04/23/2025 | $25.05 | $26.40 (5.39%) | $26.55 | $25.05 | 397,308 | $502.98 M |
| 04/22/2025 | $24.31 | $24.09 (-0.9%) | $24.56 | $23.90 | 280,487 | $458.97 M |
| 04/21/2025 | $24.01 | $23.92 (-0.37%) | $24.93 | $23.74 | 114,200 | $455.73 M |
| 04/17/2025 | $24.68 | $24.21 (-1.9%) | $25.01 | $24.00 | 187,322 | $458.50 M |
| 04/16/2025 | $24.91 | $24.76 (-0.6%) | $25.13 | $24.21 | 118,143 | $468.92 M |
| 04/15/2025 | $25.06 | $25.29 (0.92%) | $25.55 | $25.06 | 93,200 | $478.96 M |
| 04/14/2025 | $25.93 | $25.19 (-2.85%) | $25.95 | $24.81 | 188,438 | $477.06 M |
| 04/11/2025 | $24.61 | $25.40 (3.21%) | $25.66 | $24.07 | 161,051 | $481.04 M |
| 04/10/2025 | $24.98 | $24.85 (-0.52%) | $25.06 | $23.99 | 244,213 | $470.62 M |
| 04/09/2025 | $22.79 | $25.83 (13.34%) | $26.19 | $22.79 | 418,529 | $489.18 M |
| 04/08/2025 | $25.08 | $23.15 (-7.7%) | $25.08 | $22.27 | 341,608 | $438.43 M |
| 04/07/2025 | $22.74 | $24.15 (6.2%) | $25.16 | $22.27 | 247,300 | $457.37 M |
| 04/04/2025 | $23.52 | $23.89 (1.57%) | $24.16 | $22.18 | 425,200 | $452.44 M |
| 04/03/2025 | $26.04 | $24.81 (-4.72%) | $26.52 | $24.70 | 334,658 | $469.87 M |
| 04/02/2025 | $26.82 | $28.09 (4.74%) | $28.21 | $26.82 | 217,251 | $531.98 M |
| 04/01/2025 | $27.19 | $27.42 (0.85%) | $27.45 | $26.50 | 132,133 | $519.30 M |
| 03/31/2025 | $27.67 | $27.30 (-1.34%) | $27.87 | $26.50 | 209,300 | $517.02 M |
| 03/28/2025 | $28.37 | $27.49 (-3.1%) | $28.58 | $27.27 | 173,829 | $520.62 M |
| 03/27/2025 | $28.24 | $28.42 (0.64%) | $28.80 | $27.78 | 180,632 | $538.23 M |
| 03/26/2025 | $28.25 | $28.50 (0.88%) | $28.74 | $28.00 | 207,348 | $539.75 M |
| 03/25/2025 | $28.93 | $28.14 (-2.73%) | $29.33 | $28.13 | 238,743 | $532.93 M |
| 03/24/2025 | $28.83 | $29.07 (0.83%) | $29.53 | $28.66 | 157,514 | $550.54 M |
| 03/21/2025 | $29.03 | $28.21 (-2.82%) | $29.27 | $27.69 | 697,833 | $534.26 M |
| 03/20/2025 | $28.81 | $29.46 (2.26%) | $29.63 | $28.81 | 101,400 | $557.93 M |
| 03/19/2025 | $28.78 | $29.24 (1.6%) | $29.68 | $28.68 | 134,652 | $553.76 M |
| 03/18/2025 | $28.56 | $28.72 (0.56%) | $29.00 | $28.05 | 180,830 | $543.92 M |
| 03/17/2025 | $29.47 | $28.99 (-1.63%) | $30.11 | $28.97 | 180,830 | $549.03 M |
| 03/14/2025 | $28.81 | $29.43 (2.15%) | $29.49 | $28.50 | 231,322 | $557.36 M |
| 03/13/2025 | $28.22 | $28.18 (-0.14%) | $28.33 | $27.12 | 185,091 | $533.69 M |
| 03/12/2025 | $29.36 | $28.38 (-3.34%) | $29.74 | $28.35 | 179,800 | $537.48 M |
| 03/11/2025 | $28.60 | $29.03 (1.5%) | $29.41 | $27.05 | 238,017 | $549.79 M |
| 03/10/2025 | $28.52 | $27.71 (-2.84%) | $28.83 | $27.44 | 269,130 | $524.79 M |
| 03/07/2025 | $30.32 | $29.28 (-3.43%) | $30.32 | $28.67 | 244,622 | $554.52 M |
| 03/06/2025 | $30.22 | $29.75 (-1.56%) | $30.60 | $29.48 | 287,138 | $563.42 M |
| 03/05/2025 | $31.70 | $31.03 (-2.11%) | $32.01 | $29.94 | 315,900 | $587.66 M |
| 03/04/2025 | $30.04 | $31.21 (3.89%) | $31.80 | $29.12 | 450,928 | $591.07 M |
| 03/03/2025 | $32.38 | $30.66 (-5.31%) | $32.60 | $30.57 | 393,600 | $580.66 M |
| 02/28/2025 | $30.98 | $31.96 (3.16%) | $31.96 | $30.65 | 188,200 | $605.28 M |
| 02/27/2025 | $32.36 | $31.40 (-2.97%) | $32.65 | $30.80 | 265,900 | $594.67 M |
| 02/26/2025 | $31.70 | $32.48 (2.46%) | $33.13 | $31.05 | 445,014 | $615.12 M |
| 02/25/2025 | $31.74 | $31.76 (0.06%) | $32.29 | $29.09 | 796,550 | $601.49 M |
| 02/24/2025 | $26.82 | $27.07 (0.93%) | $27.28 | $26.25 | 255,612 | $512.67 M |
| 02/21/2025 | $28.25 | $26.66 (-5.63%) | $28.25 | $26.53 | 241,302 | $504.90 M |
| 02/20/2025 | $28.45 | $27.83 (-2.18%) | $28.87 | $27.69 | 185,000 | $527.06 M |
| 02/19/2025 | $29.84 | $28.67 (-3.92%) | $29.84 | $28.64 | 218,600 | $542.97 M |
| 02/18/2025 | $28.50 | $29.38 (3.09%) | $29.42 | $28.10 | 255,500 | $556.41 M |
| 02/14/2025 | $29.38 | $28.44 (-3.2%) | $29.38 | $28.39 | 93,100 | $538.61 M |
| 02/13/2025 | $29.49 | $29.33 (-0.54%) | $29.58 | $28.21 | 182,000 | $555.47 M |
| 02/12/2025 | $29.00 | $29.13 (0.45%) | $29.46 | $28.69 | 138,900 | $551.68 M |
| 02/11/2025 | $29.06 | $29.54 (1.65%) | $30.58 | $29.05 | 259,800 | $559.45 M |
| 02/10/2025 | $29.68 | $29.61 (-0.24%) | $29.88 | $29.15 | 258,848 | $560.77 M |
| 02/07/2025 | $30.75 | $29.49 (-4.1%) | $31.11 | $29.39 | 375,423 | $558.50 M |
| 02/06/2025 | $31.66 | $30.75 (-2.87%) | $31.82 | $30.66 | 189,479 | $582.36 M |
| 02/05/2025 | $31.33 | $31.58 (0.8%) | $31.78 | $30.96 | 135,964 | $598.08 M |
| 02/04/2025 | $30.48 | $31.18 (2.3%) | $31.34 | $30.48 | 164,412 | $590.50 M |
| 02/03/2025 | $30.44 | $30.42 (-0.07%) | $31.52 | $28.50 | 213,420 | $576.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
