FARO Technologies Inc (FARO) Historical Stock Data
25.50 ↓0.20 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FARO is up 0.61% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.64 | 25.50 | ↓$0.14 (-0.55%) | 24.93 | 26.19 | 106.78K |
| 2024-11-19 | 25.26 | 25.70 | ↑$0.44 (1.74%) | 25.18 | 25.76 | 106.82K |
| 2024-11-18 | 25.10 | 25.58 | ↑$0.48 (1.91%) | 25.06 | 25.82 | 163.67K |
| 2024-11-15 | 25.89 | 25.06 | ↓$0.83 (-3.21%) | 25.01 | 25.89 | 159.38K |
| 2024-11-14 | 26.89 | 25.68 | ↓$1.21 (-4.50%) | 25.65 | 27.13 | 125.20K |
| 2024-11-13 | 27.65 | 26.77 | ↓$0.88 (-3.18%) | 26.76 | 27.93 | 138.24K |
| 2024-11-12 | 27.69 | 27.63 | ↓$0.06 (-0.22%) | 27.04 | 27.89 | 267.78K |
| 2024-11-11 | 27.15 | 27.98 | ↑$0.83 (3.06%) | 26.68 | 28.04 | 245.78K |
| 2024-11-08 | 25.68 | 26.88 | ↑$1.20 (4.67%) | 24.05 | 26.89 | 502.27K |
| 2024-11-07 | 21.49 | 25.70 | ↑$4.21 (19.59%) | 21.44 | 26.32 | 679.07K |
| 2024-11-06 | 19.43 | 18.83 | ↓$0.60 (-3.09%) | 18.76 | 19.56 | 278K |
| 2024-11-05 | 17.58 | 18.17 | ↑$0.59 (3.36%) | 17.42 | 18.41 | 107.61K |
| 2024-11-04 | 17.65 | 17.74 | ↑$0.09 (0.51%) | 17.59 | 18.02 | 48.12K |
| 2024-11-01 | 17.62 | 17.69 | ↑$0.07 (0.40%) | 17.56 | 17.83 | 68.65K |
| 2024-10-31 | 18.03 | 17.54 | ↓$0.49 (-2.72%) | 17.54 | 18.07 | 70.92K |
| 2024-10-30 | 18.13 | 17.97 | ↓$0.16 (-0.88%) | 17.94 | 18.28 | 70.40K |
| 2024-10-29 | 18.48 | 18.27 | ↓$0.21 (-1.14%) | 18.21 | 18.56 | 74.87K |
| 2024-10-28 | 18.18 | 18.60 | ↑$0.42 (2.31%) | 18.03 | 18.67 | 175.26K |
| 2024-10-25 | 17.65 | 17.98 | ↑$0.33 (1.87%) | 17.65 | 18.25 | 107.13K |
| 2024-10-24 | 17.79 | 17.55 | ↓$0.24 (-1.35%) | 17.54 | 17.91 | 110.11K |
| 2024-10-23 | 17.95 | 17.64 | ↓$0.31 (-1.73%) | 17.43 | 17.95 | 73.44K |
| 2024-10-22 | 18.41 | 18.08 | ↓$0.33 (-1.79%) | 17.85 | 18.41 | 65.41K |
| 2024-10-21 | 18.35 | 18.52 | ↑$0.17 (0.93%) | 18.24 | 18.68 | 88.55K |
| 2024-10-18 | 18.44 | 18.26 | ↓$0.18 (-0.98%) | 18.26 | 18.82 | 66.14K |
| 2024-10-17 | 18.49 | 18.40 | ↓$0.09 (-0.49%) | 18.23 | 18.78 | 44.91K |
| 2024-10-16 | 18.28 | 18.44 | ↑$0.16 (0.88%) | 17.96 | 18.54 | 91.77K |
| 2024-10-15 | 18.09 | 18.16 | ↑$0.07 (0.39%) | 18.08 | 18.52 | 94.54K |
| 2024-10-14 | 18.29 | 18.12 | ↓$0.17 (-0.93%) | 18.04 | 18.31 | 39.86K |
| 2024-10-11 | 17.72 | 18.27 | ↑$0.55 (3.10%) | 17.72 | 18.48 | 83.67K |
| 2024-10-10 | 17.70 | 17.74 | ↑$0.04 (0.23%) | 17.49 | 18.03 | 70.98K |
Create an account or log in to view more rows.
$FARO Take it Bears !
$FARO HODL
$FARO LFFGG
$FARO Buy the dip.
$FARO day trade is ok to buy here but sell later
$FARO Bull trap
$FARO almost go time
$FARO hi hi
$FARO we want higher!!!
$FARO Dumping started...
Get out while you can...