5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
+47.86%
6 MONTH PERFORMANCE
+65.98%
YEAR-TO-DATE PERFORMANCE
+4.65%
1 YEAR PERFORMANCE
+28.83%
FARO Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $26.70 | $26.54 (-0.6%) | $27.21 | $26.50 | 117,380 | $511.33 M |
| 01/03/2025 | $25.99 | $26.56 (2.19%) | $26.80 | $25.95 | 122,100 | $511.71 M |
| 01/02/2025 | $25.69 | $26.04 (1.36%) | $26.19 | $25.46 | 156,700 | $501.69 M |
| 12/31/2024 | $25.43 | $25.36 (-0.28%) | $25.97 | $25.18 | 108,405 | $488.59 M |
| 12/30/2024 | $25.35 | $25.35 (0%) | $25.57 | $24.69 | 103,111 | $488.40 M |
| 12/27/2024 | $25.77 | $25.66 (-0.43%) | $26.08 | $24.95 | 101,137 | $494.37 M |
| 12/26/2024 | $25.63 | $25.87 (0.94%) | $26.07 | $25.41 | 110,533 | $498.42 M |
| 12/24/2024 | $25.69 | $25.82 (0.51%) | $25.86 | $25.41 | 78,534 | $497.45 M |
| 12/23/2024 | $25.92 | $25.51 (-1.58%) | $26.22 | $25.47 | 113,500 | $491.48 M |
| 12/20/2024 | $25.28 | $26.07 (3.12%) | $26.72 | $24.95 | 478,903 | $502.27 M |
| 12/19/2024 | $26.93 | $25.63 (-4.83%) | $27.27 | $25.54 | 181,101 | $493.79 M |
| 12/18/2024 | $27.95 | $26.62 (-4.76%) | $28.21 | $26.16 | 267,700 | $512.87 M |
| 12/17/2024 | $27.89 | $27.60 (-1.04%) | $27.94 | $26.56 | 190,800 | $531.75 M |
| 12/16/2024 | $27.35 | $28.19 (3.07%) | $28.74 | $27.29 | 168,915 | $543.11 M |
| 12/13/2024 | $28.24 | $27.35 (-3.15%) | $28.44 | $27.09 | 148,214 | $526.93 M |
| 12/12/2024 | $27.33 | $28.20 (3.18%) | $29.30 | $27.33 | 222,833 | $543.31 M |
| 12/11/2024 | $27.50 | $27.36 (-0.51%) | $27.81 | $26.86 | 123,200 | $527.12 M |
| 12/10/2024 | $27.55 | $27.20 (-1.27%) | $27.99 | $27.14 | 169,700 | $524.04 M |
| 12/09/2024 | $26.78 | $27.31 (1.98%) | $27.65 | $26.61 | 231,043 | $526.16 M |
| 12/06/2024 | $26.62 | $26.71 (0.34%) | $26.91 | $26.45 | 75,849 | $514.60 M |
| 12/05/2024 | $26.25 | $26.44 (0.72%) | $26.78 | $26.25 | 141,000 | $509.40 M |
| 12/04/2024 | $26.68 | $26.34 (-1.27%) | $26.92 | $26.26 | 125,739 | $507.47 M |
| 12/03/2024 | $26.57 | $26.46 (-0.41%) | $26.57 | $25.90 | 110,431 | $509.78 M |
| 12/02/2024 | $26.52 | $26.57 (0.19%) | $26.83 | $25.97 | 196,900 | $511.90 M |
| 11/29/2024 | $26.39 | $26.25 (-0.53%) | $26.66 | $25.89 | 152,900 | $505.74 M |
| 11/27/2024 | $26.67 | $26.27 (-1.5%) | $26.67 | $25.87 | 119,200 | $506.12 M |
| 11/26/2024 | $26.75 | $26.40 (-1.31%) | $26.75 | $26.15 | 126,100 | $508.63 M |
| 11/25/2024 | $27.33 | $26.91 (-1.54%) | $27.96 | $26.89 | 202,111 | $518.45 M |
| 11/22/2024 | $26.38 | $27.00 (2.35%) | $27.02 | $25.95 | 272,437 | $520.19 M |
| 11/21/2024 | $25.69 | $26.30 (2.37%) | $26.36 | $25.43 | 178,001 | $506.70 M |
| 11/20/2024 | $25.64 | $25.50 (-0.55%) | $26.19 | $24.93 | 106,800 | $491.29 M |
| 11/19/2024 | $25.26 | $25.70 (1.74%) | $25.76 | $25.18 | 106,815 | $495.14 M |
| 11/18/2024 | $25.10 | $25.58 (1.91%) | $25.82 | $25.06 | 163,668 | $492.83 M |
| 11/15/2024 | $25.89 | $25.06 (-3.21%) | $25.89 | $25.01 | 159,484 | $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 |