5 DAY PERFORMANCE
-5.45%
1 MONTH PERFORMANCE
-14.00%
3 MONTH PERFORMANCE
+7.11%
6 MONTH PERFORMANCE
+44.20%
YEAR-TO-DATE PERFORMANCE
+8.38%
1 YEAR PERFORMANCE
+27.78%
FARO Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $536.18 M |
| 02/19/2025 | $29.84 | $28.67 (-3.92%) | $29.84 | $28.64 | 218,600 | $552.36 M |
| 02/18/2025 | $28.50 | $29.38 (3.09%) | $29.42 | $28.10 | 255,500 | $566.04 M |
| 02/14/2025 | $29.38 | $28.44 (-3.2%) | $29.38 | $28.39 | 93,100 | $547.93 M |
| 02/13/2025 | $29.49 | $29.33 (-0.54%) | $29.58 | $28.21 | 182,000 | $565.08 M |
| 02/12/2025 | $29.00 | $29.13 (0.45%) | $29.46 | $28.69 | 138,900 | $561.22 M |
| 02/11/2025 | $29.06 | $29.54 (1.65%) | $30.58 | $29.05 | 259,800 | $569.12 M |
| 02/10/2025 | $29.68 | $29.61 (-0.24%) | $29.88 | $29.15 | 258,848 | $570.47 M |
| 02/07/2025 | $30.75 | $29.49 (-4.1%) | $31.11 | $29.39 | 375,423 | $568.16 M |
| 02/06/2025 | $31.66 | $30.75 (-2.87%) | $31.82 | $30.66 | 189,479 | $592.44 M |
| 02/05/2025 | $31.33 | $31.58 (0.8%) | $31.78 | $30.96 | 135,964 | $608.43 M |
| 02/04/2025 | $30.48 | $31.18 (2.3%) | $31.34 | $30.48 | 164,412 | $600.72 M |
| 02/03/2025 | $30.44 | $30.42 (-0.07%) | $31.52 | $28.50 | 213,420 | $586.08 M |
| 01/31/2025 | $32.26 | $31.72 (-1.67%) | $32.90 | $31.65 | 262,074 | $611.12 M |
| 01/30/2025 | $30.96 | $32.01 (3.39%) | $32.33 | $30.80 | 307,425 | $616.71 M |
| 01/29/2025 | $30.87 | $30.55 (-1.04%) | $31.44 | $30.35 | 158,025 | $588.58 M |
| 01/28/2025 | $30.52 | $30.96 (1.44%) | $31.04 | $30.01 | 153,135 | $596.48 M |
| 01/27/2025 | $31.45 | $30.59 (-2.73%) | $31.62 | $30.10 | 204,822 | $589.35 M |
| 01/24/2025 | $31.66 | $32.31 (2.05%) | $32.34 | $31.40 | 208,845 | $622.49 M |
| 01/23/2025 | $30.60 | $31.74 (3.73%) | $32.20 | $30.50 | 259,160 | $611.51 M |
| 01/22/2025 | $31.46 | $31.29 (-0.54%) | $31.92 | $30.87 | 489,774 | $602.84 M |
| 01/21/2025 | $31.58 | $31.48 (-0.32%) | $32.00 | $30.77 | 366,944 | $606.50 M |
| 01/17/2025 | $32.50 | $30.84 (-5.11%) | $32.50 | $29.91 | 386,535 | $594.17 M |
| 01/16/2025 | $30.27 | $31.83 (5.15%) | $32.07 | $29.58 | 521,800 | $613.24 M |
| 01/15/2025 | $30.01 | $29.20 (-2.7%) | $30.10 | $28.00 | 294,368 | $562.57 M |
| 01/14/2025 | $25.40 | $28.65 (12.8%) | $28.74 | $25.40 | 651,300 | $551.98 M |
| 01/13/2025 | $24.97 | $24.56 (-1.64%) | $24.97 | $24.21 | 66,950 | $473.18 M |
| 01/10/2025 | $25.45 | $25.28 (-0.67%) | $26.00 | $24.89 | 77,347 | $487.05 M |
| 01/08/2025 | $25.88 | $25.77 (-0.43%) | $25.88 | $24.91 | 101,433 | $496.49 M |
| 01/07/2025 | $26.60 | $26.17 (-1.62%) | $26.76 | $25.83 | 101,710 | $504.20 M |
| 01/06/2025 | $26.70 | $26.54 (-0.6%) | $27.21 | $26.50 | 117,400 | $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 |
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.
