FARO - FARO Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 55.08 55.12 54.17 54.54 54.54 101,100
Sep 12, 2019 55.73 55.73 52.88 54.87 54.87 122,400
Sep 11, 2019 53.54 55.45 52.21 55.40 55.40 129,100
Sep 10, 2019 51.68 53.15 50.84 53.07 53.07 121,000
Sep 09, 2019 50.86 51.71 49.93 51.70 51.70 67,500
Sep 06, 2019 50.89 51.64 50.50 50.60 50.60 64,100
Sep 05, 2019 49.79 51.53 49.79 51.08 51.08 99,500
Sep 04, 2019 49.05 49.80 48.89 49.05 49.05 51,800
Sep 03, 2019 48.75 49.04 47.93 48.41 48.41 71,300
Aug 30, 2019 49.90 50.18 48.76 49.24 49.24 39,600
Aug 29, 2019 49.08 50.24 49.08 49.40 49.40 46,700
Aug 28, 2019 47.55 48.70 47.55 48.48 48.48 60,400
Aug 27, 2019 49.91 49.91 47.79 47.86 47.86 69,800
Aug 26, 2019 49.54 49.54 48.74 49.48 49.48 50,000
Aug 23, 2019 50.31 50.78 48.59 48.84 48.84 110,400
Aug 22, 2019 51.14 51.60 50.27 50.65 50.65 47,500
Aug 21, 2019 51.50 51.82 50.72 50.87 50.87 96,600
Aug 20, 2019 52.15 52.15 50.30 50.68 50.68 111,100
Aug 19, 2019 50.92 52.59 50.92 52.04 52.04 85,700
Aug 16, 2019 49.10 50.47 48.62 50.12 50.12 69,000
Aug 15, 2019 49.04 49.32 48.25 48.62 48.62 66,700
Aug 14, 2019 49.07 50.14 47.98 48.58 48.58 111,300
Aug 13, 2019 48.99 50.40 48.99 49.74 49.74 79,200
Aug 12, 2019 49.74 50.17 49.04 49.07 49.07 54,800
Aug 09, 2019 50.44 50.60 49.59 50.07 50.07 76,300
Aug 08, 2019 49.94 51.00 49.88 50.62 50.62 77,700
Aug 07, 2019 49.52 49.99 49.25 49.49 49.49 96,200
Aug 06, 2019 49.17 50.38 48.83 50.02 50.02 94,300
Aug 05, 2019 49.52 49.62 48.24 48.91 48.91 100,700
Aug 02, 2019 52.34 52.34 50.32 50.92 50.92 82,600
Aug 01, 2019 53.74 54.97 52.37 52.66 52.66 112,300
Jul 31, 2019 54.00 54.51 52.69 53.39 53.39 129,800
Jul 30, 2019 52.16 53.98 50.67 53.67 53.67 138,600
Jul 29, 2019 53.30 53.93 52.43 53.26 53.26 126,500
Jul 26, 2019 50.78 53.63 50.78 52.96 52.96 146,600
Jul 25, 2019 50.48 51.64 48.79 50.56 50.56 198,200
Jul 24, 2019 50.81 51.83 50.63 51.51 51.51 137,200
Jul 23, 2019 50.88 52.35 50.03 51.10 51.10 188,400
Jul 22, 2019 48.09 51.75 48.09 51.15 51.15 210,900
Jul 19, 2019 47.21 48.34 46.15 48.02 48.02 139,300
Jul 18, 2019 47.24 47.64 46.94 47.03 47.03 109,300
Jul 17, 2019 46.91 47.84 44.73 47.30 47.30 118,500
Jul 16, 2019 47.40 47.40 44.68 46.86 46.86 205,800
Jul 15, 2019 48.94 48.94 47.05 48.23 48.23 100,900
Jul 12, 2019 48.27 49.42 48.00 49.10 49.10 62,900
Jul 11, 2019 48.66 48.81 47.78 48.05 48.05 64,800
Jul 10, 2019 49.12 49.45 48.21 48.60 48.60 49,900
Jul 09, 2019 47.63 48.92 47.27 48.92 48.92 70,000
Jul 08, 2019 48.58 49.05 47.66 48.02 48.02 71,400
Jul 05, 2019 49.35 49.52 48.38 49.00 49.00 64,900
Jul 03, 2019 49.99 50.19 48.64 49.85 49.85 34,800
Jul 02, 2019 50.92 51.94 49.20 49.74 49.74 63,600
Jul 01, 2019 53.75 53.75 50.92 51.10 51.10 105,200
Jun 28, 2019 50.65 52.85 49.71 52.58 52.58 175,300
Jun 27, 2019 49.57 50.38 49.33 50.38 50.38 53,400
Jun 26, 2019 49.61 50.12 48.69 49.19 49.19 59,100
Jun 25, 2019 49.92 50.21 49.12 49.16 49.16 77,900
Jun 24, 2019 51.55 51.73 49.14 49.77 49.77 114,600
Jun 21, 2019 49.33 53.41 48.47 51.43 51.43 705,200
Jun 20, 2019 50.43 50.74 49.35 49.70 49.70 76,400
Jun 19, 2019 48.66 49.63 48.48 49.56 49.56 58,800
Jun 18, 2019 48.56 49.76 48.31 48.60 48.60 63,000
Jun 17, 2019 47.10 48.91 47.02 47.98 47.98 106,300
Jun 14, 2019 46.82 47.38 46.51 47.02 47.02 53,100
Jun 13, 2019 47.15 47.63 47.00 47.47 47.47 47,800
Jun 12, 2019 47.09 47.28 46.19 46.77 46.77 31,600
Jun 11, 2019 48.42 48.79 46.50 47.22 47.22 57,200
Jun 10, 2019 47.51 48.41 47.51 47.77 47.77 72,300
Jun 07, 2019 45.95 47.57 45.27 46.95 46.95 92,200
Jun 06, 2019 45.71 45.90 44.67 45.69 45.69 82,400
Jun 05, 2019 46.27 46.27 45.16 45.72 45.72 77,000
Jun 04, 2019 44.87 46.00 43.83 45.87 45.87 94,700
Jun 03, 2019 44.40 44.96 43.68 44.05 44.05 153,000
May 31, 2019 45.86 45.86 43.90 44.10 44.10 117,500
May 30, 2019 46.53 47.07 46.34 46.84 46.84 50,200
May 29, 2019 45.74 46.83 45.39 46.40 46.40 86,400
May 28, 2019 46.77 47.77 45.80 46.19 46.19 60,400
May 24, 2019 46.46 47.23 46.10 46.80 46.80 59,700
May 23, 2019 47.33 47.35 45.66 46.00 46.00 73,000
May 22, 2019 48.14 48.60 47.76 48.02 48.02 34,100
May 21, 2019 47.90 48.91 47.84 48.53 48.53 37,700
May 20, 2019 47.82 47.88 43.80 47.28 47.28 94,800
May 17, 2019 50.43 50.46 48.56 48.58 48.58 80,300
May 16, 2019 51.12 51.50 50.54 50.70 50.70 54,000
May 15, 2019 50.14 51.40 50.14 50.94 50.94 61,200
May 14, 2019 50.83 51.48 50.37 50.62 50.62 81,800
May 13, 2019 51.30 51.61 50.57 50.57 50.57 86,200
May 10, 2019 52.30 52.72 51.36 52.70 52.70 72,700
May 09, 2019 52.50 52.82 51.87 52.62 52.62 95,000
May 08, 2019 53.40 54.27 52.89 53.24 53.24 101,200
May 07, 2019 53.56 54.40 52.74 53.27 53.27 143,600
May 06, 2019 53.19 54.91 52.67 54.45 54.45 141,700
May 03, 2019 54.06 56.01 53.04 55.15 55.15 151,500
May 02, 2019 52.00 56.31 49.76 55.00 55.00 219,500
May 01, 2019 56.94 56.94 55.40 55.53 55.53 209,500
Apr 30, 2019 56.03 56.46 55.41 56.25 56.25 94,300
Apr 29, 2019 55.76 56.68 55.76 56.19 56.19 40,700
Apr 26, 2019 55.58 56.07 55.18 55.87 55.87 45,800
Apr 25, 2019 56.93 56.93 55.01 55.75 55.75 76,200
Apr 24, 2019 57.23 57.42 56.20 56.90 56.90 68,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...