-
5 DAY PERFORMANCE
-10.44% -
1 MONTH PERFORMANCE
+35.90% -
3 MONTH PERFORMANCE
+57.61% -
6 MONTH PERFORMANCE
+28.05% -
YEAR-TO-DATE PERFORMANCE
+11.23% -
1 YEAR PERFORMANCE
+37.24%
FARO Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $25.89 | $25.06 (-3.21%) | $25.89 | $25.01 | 159,364 | $482.81 M |
| 11/14/2024 | $26.89 | $25.68 (-4.5%) | $27.13 | $25.65 | 125,202 | $494.76 M |
| 11/13/2024 | $27.65 | $26.77 (-3.18%) | $27.93 | $26.76 | 138,262 | $515.76 M |
| 11/12/2024 | $27.69 | $27.63 (-0.22%) | $27.89 | $27.04 | 267,800 | $532.33 M |
| 11/11/2024 | $27.15 | $27.98 (3.06%) | $28.04 | $26.68 | 245,800 | $539.07 M |
| 11/08/2024 | $25.68 | $26.88 (4.67%) | $26.89 | $24.05 | 502,300 | $517.88 M |
| 11/07/2024 | $21.49 | $25.70 (19.59%) | $26.32 | $21.44 | 679,100 | $495.14 M |
| 11/06/2024 | $19.43 | $18.83 (-3.09%) | $19.56 | $18.76 | 278,017 | $362.78 M |
| 11/05/2024 | $17.58 | $18.17 (3.36%) | $18.41 | $17.42 | 107,613 | $350.07 M |
| 11/04/2024 | $17.65 | $17.74 (0.51%) | $18.02 | $17.59 | 48,122 | $341.78 M |
| 11/01/2024 | $17.62 | $17.69 (0.4%) | $17.83 | $17.56 | 68,700 | $341.31 M |
| 10/31/2024 | $18.03 | $17.54 (-2.72%) | $18.07 | $17.54 | 70,918 | $338.41 M |
| 10/30/2024 | $18.13 | $17.97 (-0.88%) | $18.27 | $17.94 | 70,400 | $346.71 M |
| 10/29/2024 | $18.48 | $18.27 (-1.14%) | $18.56 | $18.21 | 74,900 | $352.50 M |
| 10/28/2024 | $18.18 | $18.60 (2.31%) | $18.67 | $18.03 | 175,300 | $358.86 M |
| 10/25/2024 | $17.65 | $17.98 (1.87%) | $18.25 | $17.65 | 107,129 | $346.90 M |
| 10/24/2024 | $17.79 | $17.55 (-1.35%) | $17.91 | $17.54 | 110,110 | $338.61 M |
| 10/23/2024 | $17.95 | $17.64 (-1.73%) | $17.95 | $17.43 | 73,709 | $340.34 M |
| 10/22/2024 | $18.41 | $18.08 (-1.79%) | $18.41 | $17.85 | 65,406 | $348.83 M |
| 10/21/2024 | $18.35 | $18.52 (0.93%) | $18.68 | $18.24 | 88,549 | $357.32 M |
| 10/18/2024 | $18.44 | $18.26 (-0.98%) | $18.82 | $18.26 | 66,135 | $352.30 M |
| 10/17/2024 | $18.49 | $18.40 (-0.49%) | $18.77 | $18.23 | 44,914 | $355.01 M |
| 10/16/2024 | $18.28 | $18.44 (0.88%) | $18.54 | $17.96 | 91,766 | $355.78 M |
| 10/15/2024 | $18.09 | $18.16 (0.39%) | $18.52 | $18.08 | 94,538 | $350.38 M |
| 10/14/2024 | $18.29 | $18.12 (-0.93%) | $18.31 | $18.04 | 39,900 | $349.60 M |
| 10/11/2024 | $17.72 | $18.27 (3.1%) | $18.48 | $17.72 | 83,700 | $352.50 M |
| 10/10/2024 | $17.70 | $17.74 (0.23%) | $18.03 | $17.49 | 71,000 | $342.27 M |
| 10/09/2024 | $17.80 | $17.92 (0.67%) | $18.10 | $17.76 | 130,535 | $345.74 M |
| 10/08/2024 | $18.17 | $17.80 (-2.04%) | $18.25 | $17.77 | 114,500 | $343.43 M |
| 10/07/2024 | $17.92 | $18.11 (1.06%) | $18.19 | $17.57 | 108,500 | $349.41 M |
| 10/04/2024 | $18.16 | $17.95 (-1.16%) | $18.16 | $17.73 | 121,100 | $346.32 M |
| 10/03/2024 | $18.12 | $17.79 (-1.82%) | $18.12 | $17.64 | 76,218 | $343.24 M |
| 10/02/2024 | $18.08 | $18.27 (1.05%) | $18.34 | $17.91 | 65,711 | $352.50 M |
| 10/01/2024 | $19.15 | $18.16 (-5.17%) | $19.15 | $18.08 | 131,400 | $350.38 M |
| 09/30/2024 | $19.01 | $19.14 (0.68%) | $19.31 | $18.78 | 107,100 | $369.28 M |
| 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 |