NasdaqGS - Delayed Quote USD

FARO Technologies, Inc. (FARO)

Compare
30.84
-0.99
(-3.11%)
At close: January 17 at 4:00:00 PM EST
31.18
+0.34
+(1.10%)
After hours: 7:30:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202532.5032.5029.9130.8430.84386,400
Jan 16, 202530.2732.0729.5831.8331.83521,800
Jan 15, 202530.0130.1028.0029.2029.20294,200
Jan 14, 202525.4028.7425.4028.6528.65651,300
Jan 13, 202524.9724.9724.2124.5624.5666,900
Jan 10, 202525.4526.0024.8925.2825.2877,200
Jan 8, 202525.8825.8824.9125.7725.77101,100
Jan 7, 202526.6026.7625.8326.1726.17101,700
Jan 6, 202526.7027.2126.5026.5426.54117,400
Jan 3, 202525.9926.8025.9526.5626.56122,100
Jan 2, 202525.6926.1925.4626.0426.04156,700
Dec 31, 202425.4325.9725.1825.3625.36108,400
Dec 30, 202425.3525.5724.6925.3525.35103,100
Dec 27, 202425.7726.0824.9525.6625.66101,100
Dec 26, 202425.6326.0725.4125.8725.87110,500
Dec 24, 202425.6925.8625.4125.8225.8278,500
Dec 23, 202425.9226.2225.4725.5125.51113,500
Dec 20, 202425.2826.7224.9526.0726.07478,900
Dec 19, 202426.9327.2725.5425.6325.63181,100
Dec 18, 202427.9528.2126.1626.6226.62267,700
Dec 17, 202427.8927.9426.5627.6027.60190,800
Dec 16, 202427.3528.7427.2928.1928.19168,900
Dec 13, 202428.2428.4427.0927.3527.35148,200
Dec 12, 202427.3329.3027.3328.2028.20222,800
Dec 11, 202427.5027.8126.8627.3627.36123,200
Dec 10, 202427.5527.9927.1427.2027.20169,700
Dec 9, 202426.7827.6526.6127.3127.31231,000
Dec 6, 202426.6226.9126.4526.7126.7175,800
Dec 5, 202426.2526.7826.2526.4426.44141,000
Dec 4, 202426.6826.9226.2626.3426.34125,700
Dec 3, 202426.5726.5725.9026.4626.46110,400
Dec 2, 202426.5226.8325.9726.5726.57196,900
Nov 29, 202426.3926.6625.8926.2526.25152,900
Nov 27, 202426.6726.6725.8726.2726.27119,200
Nov 26, 202426.7526.7526.1526.4026.40126,100
Nov 25, 202427.3327.9626.8926.9126.91201,900
Nov 22, 202426.3827.0225.9527.0027.00272,400
Nov 21, 202425.6926.3625.4326.3026.30178,000
Nov 20, 202425.6426.1924.9325.5025.50106,800
Nov 19, 202425.2625.7625.1825.7025.70106,800
Nov 18, 202425.1025.8225.0625.5825.58163,500
Nov 15, 202425.8925.8925.0125.0625.06159,400
Nov 14, 202426.8927.1325.6525.6825.68125,200
Nov 13, 202427.6527.9326.7626.7726.77138,200
Nov 12, 202427.6927.8927.0427.6327.63267,800
Nov 11, 202427.1528.0426.6827.9827.98245,800
Nov 8, 202425.6826.8924.0526.8826.88502,300
Nov 7, 202421.4926.3221.4425.7025.70679,100
Nov 6, 202419.4319.5618.7618.8318.83278,000
Nov 5, 202417.5818.4117.4218.1718.17107,600
Nov 4, 202417.6518.0217.5917.7417.7448,100
Nov 1, 202417.6217.8317.5617.6917.6968,700
Oct 31, 202418.0318.0717.5417.5417.5470,900
Oct 30, 202418.1318.2717.9417.9717.9770,400
Oct 29, 202418.4818.5618.2118.2718.2774,900
Oct 28, 202418.1818.6718.0318.6018.60175,300
Oct 25, 202417.6518.2517.6517.9817.98107,100
Oct 24, 202417.7917.9117.5417.5517.55110,100
Oct 23, 202417.9517.9517.4317.6417.6473,400
Oct 22, 202418.4118.4117.8518.0818.0865,400
Oct 21, 202418.3518.6818.2418.5218.5288,500
Oct 18, 202418.4418.8218.2618.2618.2666,100
Oct 17, 202418.4918.7718.2318.4018.4044,900
Oct 16, 202418.2818.5417.9618.4418.4491,700
Oct 15, 202418.0918.5218.0818.1618.1694,500
Oct 14, 202418.2918.3118.0418.1218.1239,900
Oct 11, 202417.7218.4817.7218.2718.2783,700
Oct 10, 202417.7018.0317.4917.7417.7471,000
Oct 9, 202417.8018.1017.7617.9217.92130,500
Oct 8, 202418.1718.2517.7717.8017.80114,500
Oct 7, 202417.9218.1917.5718.1118.11108,500
Oct 4, 202418.1618.1617.7317.9517.95121,100
Oct 3, 202418.1218.1217.6417.7917.7976,200
Oct 2, 202418.0818.3417.9118.2718.2765,700
Oct 1, 202419.1519.1518.0818.1618.16131,400
Sep 30, 202419.0119.3118.7819.1419.14107,100
Sep 27, 202418.9919.3218.9319.0619.06139,900
Sep 26, 202418.5519.0218.5418.8618.86103,800
Sep 25, 202418.2618.4118.0718.2318.2397,200
Sep 24, 202417.9518.2817.9018.2418.24222,800
Sep 23, 202418.1918.4017.7317.8917.89106,500
Sep 20, 202418.0518.4417.9118.0518.05531,400
Sep 19, 202418.5918.5917.8618.2118.21126,600
Sep 18, 202417.5918.1817.3718.0018.00204,200
Sep 17, 202417.6917.7517.3517.6217.62123,300
Sep 16, 202417.3817.5517.3317.5017.50196,800
Sep 13, 202417.7017.8317.4317.4917.49146,300
Sep 12, 202417.3117.5917.2917.4117.41146,300
Sep 11, 202416.7517.3816.6517.3317.33183,600
Sep 10, 202416.3016.8416.1016.8116.81176,200
Sep 9, 202416.7517.0216.2016.3316.33202,700
Sep 6, 202417.1117.1516.4816.7316.73146,600
Sep 5, 202417.3217.4717.0417.0817.08164,400
Sep 4, 202417.2717.5217.1917.3517.35172,600
Sep 3, 202417.8617.8617.2817.3517.35218,300
Aug 30, 202417.7918.1217.7518.0018.00170,900
Aug 29, 202417.4717.8717.2917.7117.71142,000
Aug 28, 202417.0917.5117.0917.4117.41160,800
Aug 27, 202417.1917.4116.9617.1117.11136,300
Aug 26, 202417.4917.8017.3117.3617.36274,600
Aug 23, 202416.4917.5916.4917.4217.42178,400
Aug 22, 202416.7516.9516.3316.4816.48126,300
Aug 21, 202416.4616.7816.3416.7216.7270,300
Aug 20, 202415.8516.6215.8516.4316.43185,100
Aug 19, 202415.9215.9815.7215.8115.81378,100
Aug 16, 202415.6716.0215.6715.9015.90138,600
Aug 15, 202416.0016.4415.6915.7315.73203,400
Aug 14, 202415.5215.6915.2815.5015.50155,800
Aug 13, 202415.2515.7615.2515.4815.48157,200
Aug 12, 202415.1015.3514.9115.1415.14205,100
Aug 9, 202414.5115.5714.5115.1715.17218,600
Aug 8, 202414.3714.9914.0014.4114.41221,300
Aug 7, 202414.3814.5714.1614.1714.17162,800
Aug 6, 202414.2814.2814.0114.1814.18111,500
Aug 5, 202413.6414.4413.5214.3514.35220,000
Aug 2, 202415.1315.1314.5914.6114.61113,400
Aug 1, 202417.1217.1215.9115.9615.96122,400
Jul 31, 202417.0117.6116.6317.1017.10106,200
Jul 30, 202417.2117.3116.6016.8816.8897,200
Jul 29, 202417.2217.4216.9117.0817.0872,000
Jul 26, 202417.3817.4317.0017.2217.2280,600
Jul 25, 202417.0617.4716.9717.0917.09126,400
Jul 24, 202417.9318.0416.9816.9816.9897,700
Jul 23, 202417.6318.3317.3418.1218.12171,100
Jul 22, 202417.2217.7117.0817.6417.64105,000
Jul 19, 202417.0517.1816.7817.1417.14133,200
Jul 18, 202417.7317.9316.9717.0517.05116,400
Jul 17, 202418.0818.2517.4317.7217.72225,300
Jul 16, 202417.6018.3317.6018.3218.32219,900
Jul 15, 202417.3617.7317.1017.3417.34232,700
Jul 12, 202417.1817.4216.9617.1517.15174,700
Jul 11, 202417.0317.4016.8216.9016.90205,200
Jul 10, 202416.5516.6016.2916.5516.5586,300
Jul 9, 202416.7516.8616.2416.4416.44234,600
Jul 8, 202416.1816.7516.1816.7516.75187,000
Jul 5, 202416.1916.1915.8715.9915.99105,200
Jul 3, 202416.0216.2815.9416.2416.2454,000
Jul 2, 202416.0216.0215.8915.9515.9556,500
Jul 1, 202416.0316.0315.5415.9015.90111,100
Jun 28, 202416.1216.2415.8316.0016.00233,000
Jun 27, 202416.1116.1115.9315.9615.9659,900
Jun 26, 202415.9416.1715.9016.0216.02200,600
Jun 25, 202416.2016.2715.8616.0716.07132,100
Jun 24, 202416.3716.5016.2016.2216.2271,500
Jun 21, 202416.3016.5716.2016.3516.35308,700
Jun 20, 202416.6616.7716.2516.2816.28145,800
Jun 18, 202416.8717.0516.5716.6216.62186,700
Jun 17, 202416.8416.9016.3916.8616.86265,900
Jun 14, 202417.0617.4516.4116.8216.82324,300
Jun 13, 202418.1718.3617.2017.2917.29166,000
Jun 12, 202418.8818.9618.3518.3518.3583,400
Jun 11, 202417.8418.2617.7718.2118.21343,800
Jun 10, 202417.3318.0617.3317.9517.95173,300
Jun 7, 202417.6117.8217.4517.5017.5083,700
Jun 6, 202417.9218.1017.8717.8917.8956,300
Jun 5, 202417.8618.0917.5818.0418.04110,100
Jun 4, 202417.8117.8517.4717.7417.7489,700
Jun 3, 202418.9518.9517.7717.9017.90163,500
May 31, 202418.3718.8218.1418.7318.73126,500
May 30, 202418.3318.7818.2118.2818.28160,000
May 29, 202418.7419.0418.1418.1418.14148,900
May 28, 202418.8119.1618.6519.1019.1078,200
May 24, 202419.0419.0418.4918.6618.6682,000
May 23, 202419.0519.1418.6918.9518.95138,600
May 22, 202418.9919.2618.8318.8918.8978,300
May 21, 202418.9919.1718.7619.0819.0868,900
May 20, 202419.1719.3819.0319.0519.0592,900
May 17, 202419.6919.7919.0119.1219.1291,500
May 16, 202419.1919.6119.1019.5719.5789,400
May 15, 202419.0619.3118.8119.2119.2174,400
May 14, 202419.1419.1418.6718.7618.7696,300
May 13, 202419.1819.3018.6718.7618.76115,300
May 10, 202419.5919.5918.7118.9518.95112,000
May 9, 202418.7319.5918.4319.5719.57144,500
May 8, 202418.5819.0218.4718.8018.80118,800
May 7, 202418.3718.8418.2318.8318.83147,200
May 6, 202418.2518.3317.8018.2418.24216,700
May 3, 202418.9418.9618.0218.1618.16164,300
May 2, 202419.3419.4218.3418.3518.35191,200
May 1, 202418.8719.4218.8018.8918.8970,100
Apr 30, 202418.7818.9018.4818.7518.75148,800
Apr 29, 202419.0819.2018.9119.0419.0494,300
Apr 26, 202418.5319.1318.3518.9218.92128,400
Apr 25, 202418.3218.6118.3018.4518.45143,100
Apr 24, 202418.9919.1218.4518.6218.6296,700
Apr 23, 202418.6119.2918.6119.0019.00123,600
Apr 22, 202418.7718.7718.5218.5618.56112,600
Apr 19, 202418.2018.7818.1718.7118.71172,300
Apr 18, 202418.4318.6518.2918.3218.32156,400
Apr 17, 202419.0619.1018.4018.4018.40167,200
Apr 16, 202419.2419.2418.8218.8218.82102,400
Apr 15, 202419.6219.8219.2219.3519.35167,800
Apr 12, 202419.8420.0819.4319.6419.64151,900
Apr 11, 202420.1120.2119.8019.9819.98101,900
Apr 10, 202419.9020.0219.7019.9319.93119,700
Apr 9, 202420.7920.8120.4020.5620.5674,200
Apr 8, 202420.3920.6820.2520.5820.58235,100
Apr 5, 202420.3320.5020.1820.3520.3571,700
Apr 4, 202421.2121.3120.4220.4320.43106,100
Apr 3, 202420.6621.3320.6621.0021.00180,200
Apr 2, 202420.9521.0720.6420.8720.87101,800
Apr 1, 202421.5521.6321.1121.3521.35155,400
Mar 28, 202421.5521.7321.2521.5121.51175,500
Mar 27, 202421.0721.6220.9521.6121.61188,300
Mar 26, 202421.2921.4420.8020.8720.87169,900
Mar 25, 202421.4421.7120.7420.9620.96175,600
Mar 22, 202421.5821.5821.2221.4221.42102,500
Mar 21, 202421.5121.9921.5021.5821.58293,900
Mar 20, 202420.7921.6320.7121.3521.35115,900
Mar 19, 202420.1920.9120.1220.7520.75225,200
Mar 18, 202420.2120.7220.0820.3320.33243,700
Mar 15, 202420.0820.3419.9020.1120.111,255,100
Mar 14, 202420.0320.5319.9720.2020.20308,600
Mar 13, 202420.8720.8719.7020.0920.09400,900
Mar 12, 202421.0021.0320.4020.9420.94380,000
Mar 11, 202421.4021.8420.6720.8720.87323,500
Mar 8, 202421.7722.0021.2821.7121.71373,900
Mar 7, 202421.7821.7821.2721.5421.54320,200
Mar 6, 202421.9322.1321.3221.5421.54417,900
Mar 5, 202421.6622.0621.2221.4821.48334,800
Mar 4, 202421.9622.5221.9422.0022.00211,300
Mar 1, 202422.5022.5121.6922.0122.01271,600
Feb 29, 202423.0023.1122.1522.3922.39303,600
Feb 28, 202422.8024.8022.0622.4022.40518,000
Feb 27, 202422.0022.1421.7522.1122.11312,300
Feb 26, 202420.8921.7920.6121.7921.79162,900
Feb 23, 202421.3921.3920.8520.8820.88140,700
Feb 22, 202421.4021.5021.1621.3621.36208,600
Feb 21, 202421.5021.5020.9021.2821.28201,200
Feb 20, 202422.1822.2921.8021.9221.92156,400
Feb 16, 202422.6322.8222.1922.6422.64166,400
Feb 15, 202422.4423.0022.3322.9222.92183,500
Feb 14, 202421.7222.3621.3322.2822.28141,500
Feb 13, 202422.3622.3621.0021.2821.28337,700
Feb 12, 202423.1623.6823.1023.4123.41148,300
Feb 9, 202422.8423.0922.5923.0123.0194,600
Feb 8, 202422.0022.6321.9022.5922.59264,500
Feb 7, 202422.5722.7522.0022.0022.00111,300
Feb 6, 202422.2122.7322.2022.5422.5490,500
Feb 5, 202422.1722.5921.8022.2922.29143,300
Feb 2, 202422.8723.1822.4622.5322.53132,400
Feb 1, 202422.8023.1822.4523.1723.1799,200
Jan 31, 202423.2323.8622.6322.6422.64134,200
Jan 30, 202423.5124.2123.3923.4123.41187,200
Jan 29, 202422.7123.7222.2423.6723.67218,600
Jan 26, 202422.8022.8022.3422.5522.55116,800
Jan 25, 202422.0622.5722.0622.5522.55324,700
Jan 24, 202422.3422.3421.6721.7421.74192,600
Jan 23, 202421.6622.2321.4621.9821.98129,500
Jan 22, 202420.9021.9020.8721.4021.40259,900
Jan 19, 202420.5520.9120.1820.7520.75230,800
Jan 18, 202421.0221.1520.1020.3020.30153,700

Related Tickers

ITRI Itron, Inc.
105.36
+0.87%
 
CGNX Cognex Corporation
39.73
+0.94%
 
TDY Teledyne Technologies Incorporated
473.89
+0.38%
 
MIND MIND Technology, Inc.
7.47
-2.86%
 
BKSY BlackSky Technology Inc.
11.73
+12.25%
 
KEYS Keysight Technologies, Inc.
165.69
+0.37%
 
ST Sensata Technologies Holding plc
28.42
+0.50%
 
COHR Coherent Corp.
98.29
+2.74%
 
TRMB Trimble Inc.
74.92
+1.38%
 
BMI Badger Meter, Inc.
215.17
+0.57%