FARO Technologies Inc (FARO) Historical Stock Data
29.41 ↓0.66 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FARO is up 0.49% a day on average. There have been 15 days where FARO Technologies Inc closed green and 15 days where FARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 29.66 | 29.41 | ↓$0.25 (-0.84%) | 28.38 | 29.82 | 263.42K |
| 2025-04-29 | 30.21 | 30.07 | ↓$0.14 (-0.46%) | 29.43 | 30.41 | 268.92K |
| 2025-04-28 | 31.56 | 30.33 | ↓$1.23 (-3.90%) | 30.08 | 31.76 | 334.06K |
| 2025-04-25 | 30.75 | 31.46 | ↑$0.71 (2.31%) | 30.41 | 31.54 | 301.28K |
| 2025-04-24 | 29.83 | 31.23 | ↑$1.41 (4.71%) | 29.22 | 31.57 | 881.06K |
| 2025-04-23 | 25.05 | 26.40 | ↑$1.35 (5.39%) | 25.05 | 26.55 | 397.18K |
| 2025-04-22 | 24.31 | 24.09 | ↓$0.22 (-0.90%) | 23.90 | 24.56 | 280.49K |
| 2025-04-21 | 24.01 | 23.92 | ↓$0.09 (-0.37%) | 23.74 | 24.93 | 114.16K |
| 2025-04-17 | 24.68 | 24.21 | ↓$0.47 (-1.90%) | 24.00 | 25.01 | 187.32K |
| 2025-04-16 | 24.91 | 24.76 | ↓$0.15 (-0.60%) | 24.21 | 25.13 | 118.14K |
| 2025-04-15 | 25.06 | 25.29 | ↑$0.23 (0.92%) | 25.06 | 25.55 | 93.19K |
| 2025-04-14 | 25.93 | 25.19 | ↓$0.74 (-2.85%) | 24.81 | 25.95 | 188.44K |
| 2025-04-11 | 24.61 | 25.40 | ↑$0.79 (3.19%) | 24.07 | 25.66 | 160.99K |
| 2025-04-10 | 24.98 | 24.85 | ↓$0.13 (-0.52%) | 23.99 | 25.06 | 244.21K |
| 2025-04-09 | 22.79 | 25.83 | ↑$3.04 (13.34%) | 22.79 | 26.19 | 418.53K |
| 2025-04-08 | 25.08 | 23.15 | ↓$1.93 (-7.70%) | 22.27 | 25.08 | 341.61K |
| 2025-04-07 | 22.74 | 24.15 | ↑$1.41 (6.20%) | 22.27 | 25.16 | 247.29K |
| 2025-04-04 | 23.52 | 23.89 | ↑$0.37 (1.57%) | 22.18 | 24.16 | 425.16K |
| 2025-04-03 | 26.04 | 24.81 | ↓$1.23 (-4.72%) | 24.70 | 26.52 | 334.66K |
| 2025-04-02 | 26.82 | 28.09 | ↑$1.27 (4.74%) | 26.82 | 28.21 | 217.25K |
| 2025-04-01 | 27.19 | 27.42 | ↑$0.23 (0.85%) | 26.50 | 27.45 | 132.13K |
| 2025-03-31 | 27.67 | 27.30 | ↓$0.37 (-1.34%) | 26.50 | 27.87 | 209.30K |
| 2025-03-28 | 28.37 | 27.49 | ↓$0.89 (-3.12%) | 27.27 | 28.58 | 173.83K |
| 2025-03-27 | 28.24 | 28.42 | ↑$0.18 (0.64%) | 27.78 | 28.80 | 180.63K |
| 2025-03-26 | 28.25 | 28.50 | ↑$0.25 (0.88%) | 28.00 | 28.74 | 207.35K |
| 2025-03-25 | 28.93 | 28.14 | ↓$0.79 (-2.73%) | 28.13 | 29.33 | 238.74K |
| 2025-03-24 | 28.83 | 29.07 | ↑$0.24 (0.83%) | 28.66 | 29.53 | 157.51K |
| 2025-03-21 | 29.03 | 28.21 | ↓$0.82 (-2.82%) | 27.69 | 29.27 | 697.83K |
| 2025-03-20 | 28.81 | 29.46 | ↑$0.65 (2.26%) | 28.81 | 29.63 | 101.38K |
| 2025-03-19 | 28.78 | 29.24 | ↑$0.46 (1.60%) | 28.68 | 29.68 | 134.64K |
Create an account or log in to view more rows.
$FARO Up! Up! Up! Up! Up! Up! Up!
$FARO we need those buyers and volume.
$FARO to the moon!!! lfG
$FARO hi hi
$FARO just go up
$FARO Take it Bears !
$FARO HODL
$FARO LFFGG
$FARO Buy the dip.
$FARO day trade is ok to buy here but sell later