FARO - FARO Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Apr 23, 2019 56.51 57.25 55.83 57.19 57.19 156,900
Apr 22, 2019 56.78 56.89 55.11 56.44 56.44 55,200
Apr 18, 2019 56.60 57.38 55.82 56.94 56.94 64,200
Apr 17, 2019 57.42 57.58 56.20 56.61 56.61 59,900
Apr 16, 2019 56.25 57.34 55.79 56.82 56.82 157,500
Apr 15, 2019 55.82 56.50 55.36 55.88 55.88 84,900
Apr 12, 2019 55.42 56.21 55.01 55.71 55.71 143,900
Apr 11, 2019 56.11 56.85 54.84 55.13 55.13 131,300
Apr 10, 2019 55.70 57.29 54.75 56.16 56.16 220,900
Apr 09, 2019 47.13 57.18 47.01 55.92 55.92 425,900
Apr 08, 2019 46.49 47.31 46.04 47.13 47.13 51,600
Apr 05, 2019 46.17 46.85 46.02 46.71 46.71 95,800
Apr 04, 2019 45.89 46.56 45.08 46.05 46.05 46,800
Apr 03, 2019 44.86 46.03 44.63 45.90 45.90 60,700
Apr 02, 2019 44.42 44.57 43.72 44.55 44.55 50,600
Apr 01, 2019 44.45 45.35 44.04 44.42 44.42 63,800
Mar 29, 2019 43.97 44.33 43.51 43.91 43.91 60,400
Mar 28, 2019 42.95 43.82 42.77 43.53 43.53 40,100
Mar 27, 2019 43.13 43.21 41.63 43.10 43.10 59,400
Mar 26, 2019 43.34 43.96 42.79 43.10 43.10 57,200
Mar 25, 2019 43.07 43.54 42.31 42.87 42.87 69,300
Mar 22, 2019 47.39 47.39 43.00 43.08 43.08 249,800
Mar 21, 2019 47.50 48.35 47.35 47.64 47.64 68,900
Mar 20, 2019 47.85 48.64 46.74 47.64 47.64 49,200
Mar 19, 2019 48.15 48.63 47.56 47.85 47.85 43,900
Mar 18, 2019 47.86 48.24 47.14 48.06 48.06 71,600
Mar 15, 2019 45.48 48.13 45.24 47.86 47.86 323,500
Mar 14, 2019 45.15 45.32 44.50 45.21 45.21 62,400
Mar 13, 2019 45.39 45.88 45.14 45.15 45.15 54,400
Mar 12, 2019 45.62 45.62 44.95 45.24 45.24 41,700
Mar 11, 2019 44.74 45.50 44.49 45.46 45.46 58,600
Mar 08, 2019 44.56 44.95 44.05 44.46 44.46 66,200
Mar 07, 2019 46.12 46.28 44.42 44.96 44.96 128,500
Mar 06, 2019 46.12 46.12 45.55 45.68 45.68 86,700
Mar 05, 2019 45.64 46.34 45.46 46.00 46.00 92,200
Mar 04, 2019 45.99 46.18 45.55 45.72 45.72 94,400
Mar 01, 2019 46.16 46.16 45.44 45.86 45.86 82,800
Feb 28, 2019 45.48 45.94 45.44 45.81 45.81 64,800
Feb 27, 2019 45.54 46.00 45.54 45.58 45.58 58,200
Feb 26, 2019 45.64 46.29 45.35 45.55 45.55 65,200
Feb 25, 2019 44.97 46.11 44.97 45.68 45.68 62,200
Feb 22, 2019 44.65 45.05 43.92 44.39 44.39 74,600
Feb 21, 2019 44.61 46.49 44.05 44.62 44.62 115,500
Feb 20, 2019 45.00 46.49 43.13 43.77 43.77 220,500
Feb 19, 2019 46.64 48.27 46.23 47.92 47.92 152,600
Feb 15, 2019 46.78 47.69 46.78 47.15 47.15 80,700
Feb 14, 2019 45.71 47.23 45.71 46.48 46.48 100,100
Feb 13, 2019 45.59 46.44 45.50 46.02 46.02 125,900
Feb 12, 2019 44.22 45.64 44.22 45.59 45.59 82,200
Feb 11, 2019 44.04 44.10 43.47 43.91 43.91 34,400
Feb 08, 2019 44.09 44.55 43.58 44.41 44.41 76,100
Feb 07, 2019 44.14 44.69 43.64 44.42 44.42 150,100
Feb 06, 2019 44.22 45.09 43.77 44.64 44.64 32,000
Feb 05, 2019 43.86 44.52 43.86 44.22 44.22 91,300
Feb 04, 2019 43.16 43.97 42.86 43.78 43.78 77,600
Feb 01, 2019 42.51 43.74 41.62 43.02 43.02 90,700
Jan 31, 2019 41.80 43.08 41.80 42.52 42.52 50,400
Jan 30, 2019 40.87 41.86 39.96 41.81 41.81 48,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...