-
5 DAY PERFORMANCE
+6.71% -
1 MONTH PERFORMANCE
+9.65% -
3 MONTH PERFORMANCE
+19.31% -
6 MONTH PERFORMANCE
-11.25% -
YEAR-TO-DATE PERFORMANCE
-15.27% -
1 YEAR PERFORMANCE
+26.17%
FARO Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.99 | $19.06 (0.37%) | $19.32 | $18.93 | 139,918 | $367.74 M |
| 09/26/2024 | $18.55 | $18.86 (1.67%) | $19.02 | $18.54 | 103,800 | $363.88 M |
| 09/25/2024 | $18.26 | $18.23 (-0.16%) | $18.41 | $18.07 | 97,222 | $351.73 M |
| 09/24/2024 | $17.95 | $18.24 (1.62%) | $18.28 | $17.90 | 222,800 | $351.92 M |
| 09/23/2024 | $18.19 | $17.89 (-1.65%) | $18.40 | $17.73 | 106,513 | $345.17 M |
| 09/20/2024 | $18.05 | $18.05 (0%) | $18.44 | $17.91 | 531,400 | $348.25 M |
| 09/19/2024 | $18.59 | $18.21 (-2.04%) | $18.59 | $17.86 | 126,627 | $351.34 M |
| 09/18/2024 | $17.59 | $18.00 (2.33%) | $18.18 | $17.37 | 204,200 | $347.29 M |
| 09/17/2024 | $17.69 | $17.62 (-0.4%) | $17.75 | $17.35 | 123,300 | $339.96 M |
| 09/16/2024 | $17.38 | $17.50 (0.69%) | $17.55 | $17.33 | 196,835 | $337.64 M |
| 09/13/2024 | $17.70 | $17.49 (-1.19%) | $17.83 | $17.43 | 146,300 | $337.45 M |
| 09/12/2024 | $17.31 | $17.41 (0.58%) | $17.59 | $17.29 | 146,300 | $335.90 M |
| 09/11/2024 | $16.75 | $17.33 (3.46%) | $17.38 | $16.65 | 183,600 | $334.36 M |
| 09/10/2024 | $16.30 | $16.81 (3.13%) | $16.84 | $16.10 | 176,200 | $324.33 M |
| 09/09/2024 | $16.75 | $16.33 (-2.51%) | $17.02 | $16.20 | 202,708 | $315.07 M |
| 09/06/2024 | $17.11 | $16.73 (-2.22%) | $17.15 | $16.48 | 146,644 | $322.78 M |
| 09/05/2024 | $17.32 | $17.08 (-1.39%) | $17.47 | $17.04 | 164,400 | $329.54 M |
| 09/04/2024 | $17.27 | $17.35 (0.46%) | $17.52 | $17.19 | 172,609 | $334.75 M |
| 09/03/2024 | $17.86 | $17.35 (-2.86%) | $17.86 | $17.28 | 218,300 | $334.75 M |
| 08/30/2024 | $17.79 | $18.00 (1.18%) | $18.12 | $17.75 | 170,900 | $347.29 M |
| 08/29/2024 | $17.47 | $17.71 (1.37%) | $17.87 | $17.29 | 142,045 | $341.69 M |
| 08/28/2024 | $17.09 | $17.41 (1.87%) | $17.51 | $17.09 | 160,842 | $335.90 M |
| 08/27/2024 | $17.19 | $17.11 (-0.47%) | $17.41 | $16.96 | 136,323 | $330.12 M |
| 08/26/2024 | $17.49 | $17.36 (-0.74%) | $17.80 | $17.31 | 274,603 | $334.94 M |
| 08/23/2024 | $16.49 | $17.42 (5.64%) | $17.59 | $16.49 | 178,426 | $336.10 M |
| 08/22/2024 | $16.75 | $16.48 (-1.61%) | $16.95 | $16.33 | 126,300 | $317.96 M |
| 08/21/2024 | $16.46 | $16.72 (1.58%) | $16.78 | $16.34 | 70,326 | $322.59 M |
| 08/20/2024 | $15.85 | $16.43 (3.66%) | $16.62 | $15.85 | 185,156 | $317.00 M |
| 08/19/2024 | $15.92 | $15.81 (-0.69%) | $15.98 | $15.72 | 378,100 | $305.03 M |
| 08/16/2024 | $15.67 | $15.90 (1.47%) | $16.02 | $15.67 | 138,600 | $306.77 M |
| 08/15/2024 | $16.00 | $15.73 (-1.69%) | $16.44 | $15.69 | 203,400 | $303.49 M |
| 08/14/2024 | $15.52 | $15.50 (-0.13%) | $15.69 | $15.28 | 155,800 | $299.05 M |
| 08/13/2024 | $15.25 | $15.48 (1.51%) | $15.76 | $15.25 | 157,203 | $298.67 M |
| 08/12/2024 | $15.10 | $15.14 (0.26%) | $15.35 | $14.91 | 205,100 | $292.11 M |
| 08/09/2024 | $14.51 | $15.17 (4.55%) | $15.57 | $14.51 | 218,606 | $292.69 M |
| 08/08/2024 | $14.37 | $14.41 (0.28%) | $14.99 | $14.00 | 221,300 | $278.02 M |
| 08/07/2024 | $14.38 | $14.17 (-1.46%) | $14.57 | $14.16 | 162,823 | $273.39 M |
| 08/06/2024 | $14.28 | $14.18 (-0.7%) | $14.28 | $14.01 | 111,536 | $273.59 M |
| 08/05/2024 | $13.64 | $14.35 (5.21%) | $14.44 | $13.52 | 220,000 | $276.87 M |
| 08/02/2024 | $15.13 | $14.61 (-3.44%) | $15.13 | $14.59 | 113,414 | $278.27 M |
| 08/01/2024 | $17.12 | $15.96 (-6.78%) | $17.12 | $15.91 | 122,434 | $303.99 M |
| 07/31/2024 | $17.01 | $17.10 (0.53%) | $17.61 | $16.63 | 106,200 | $325.70 M |
| 07/30/2024 | $17.21 | $16.88 (-1.92%) | $17.31 | $16.60 | 97,238 | $321.51 M |
| 07/29/2024 | $17.22 | $17.08 (-0.81%) | $17.42 | $16.91 | 72,000 | $325.32 M |
| 07/26/2024 | $17.38 | $17.22 (-0.92%) | $17.43 | $17.00 | 80,600 | $327.99 M |
| 07/25/2024 | $17.06 | $17.09 (0.18%) | $17.47 | $16.97 | 126,400 | $325.51 M |
| 07/24/2024 | $17.93 | $16.98 (-5.3%) | $18.04 | $16.98 | 97,700 | $323.42 M |
| 07/23/2024 | $17.63 | $18.12 (2.78%) | $18.33 | $17.34 | 171,100 | $345.13 M |
| 07/22/2024 | $17.22 | $17.64 (2.44%) | $17.71 | $17.08 | 104,975 | $335.99 M |
| 07/19/2024 | $17.05 | $17.14 (0.53%) | $17.18 | $16.78 | 133,150 | $326.46 M |
| 07/18/2024 | $17.73 | $17.05 (-3.84%) | $17.93 | $16.97 | 116,392 | $324.75 M |
| 07/17/2024 | $18.08 | $17.72 (-1.99%) | $18.25 | $17.43 | 225,267 | $337.51 M |
| 07/16/2024 | $17.60 | $18.32 (4.09%) | $18.33 | $17.60 | 219,874 | $348.94 M |
| 07/15/2024 | $17.36 | $17.34 (-0.12%) | $17.73 | $17.10 | 232,697 | $330.27 M |
| 07/12/2024 | $17.18 | $17.15 (-0.17%) | $17.42 | $16.96 | 174,741 | $326.65 M |
| 07/11/2024 | $17.03 | $16.90 (-0.76%) | $17.40 | $16.82 | 205,201 | $321.89 M |
| 07/10/2024 | $16.55 | $16.55 (0%) | $16.60 | $16.29 | 86,332 | $315.23 M |
| 07/09/2024 | $16.75 | $16.44 (-1.85%) | $16.86 | $16.24 | 234,652 | $313.13 M |
| 07/08/2024 | $16.18 | $16.75 (3.52%) | $16.75 | $16.18 | 187,010 | $319.03 M |
| 07/05/2024 | $16.19 | $15.99 (-1.24%) | $16.19 | $15.87 | 105,173 | $304.56 M |
| 07/03/2024 | $16.02 | $16.24 (1.37%) | $16.28 | $15.94 | 53,996 | $309.32 M |
| 07/02/2024 | $16.02 | $15.95 (-0.44%) | $16.02 | $15.89 | 56,521 | $303.80 M |
| 07/01/2024 | $16.03 | $15.90 (-0.81%) | $16.03 | $15.54 | 111,127 | $302.84 M |
| 06/28/2024 | $16.12 | $16.00 (-0.74%) | $16.24 | $15.83 | 232,978 | $304.75 M |