FARO

Historical Stock Prices

$47
*  
0.60
1.26%
Get FARO Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FARO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 47.54 47.78 46.7 47 103,788
07/10/2014 47.29 48.15 46.85 47.6 107,104
07/09/2014 47.74 48.97 47.43 48.44 133,989
07/08/2014 48.36 48.79 46.64 47.56 157,009
07/07/2014 50.18 50.63 48.36 48.58 152,779
07/03/2014 49.75 50.76 49.3 50.51 76,098
07/02/2014 49.99 50.52 48.96 49.46 116,855
07/01/2014 49.25 50.83 49.25 50.11 92,798
06/30/2014 48.68 49.18 48.28 49.12 124,250
06/27/2014 48.05 49.1 47.82 48.92 151,127
06/26/2014 49.08 49.33 47.56 48.32 83,054
06/25/2014 47.94 49.2025 47.84 48.87 129,711
06/24/2014 48.03 48.75 47.33 48.24 175,025
06/23/2014 47.44 48.215 46.58 47.96 136,666
06/20/2014 47.38 47.41 46.53 47.28 166,645
06/19/2014 47.7 48.734 46.87 47.1 125,281
06/18/2014 46.46 47.75 46.21 47.65 127,967
06/17/2014 44.99 46.54 44.634 46.47 114,216
06/16/2014 44.41 45.3799 43.89 45.12 89,872
06/13/2014 44.41 44.75 43.79 44.59 106,603
06/12/2014 44.78 45.57 44.25 44.37 109,318
06/11/2014 44.2 45.326 44.2 45.08 95,676
06/10/2014 45 45.1 44.1 44.48 98,951
06/09/2014 44.82 45.12 44.292 45.03 186,400
06/06/2014 45.1 45.43 44.69 44.98 141,121
06/05/2014 44.21 45.99 44.21 44.9 311,175
06/04/2014 43.46 43.89 42.499 42.83 123,782
06/03/2014 42.49 43.84 42.49 43.44 151,596
06/02/2014 42.94 43.79 42.23 42.61 100,913
05/30/2014 42.55 43.33 42.07 42.52 59,334
05/29/2014 42.63 42.99 41.67 42.42 75,471
05/28/2014 43.07 43.16 41.65 42.51 102,043
05/27/2014 42.69 43.71 42.47 43.26 82,181
05/23/2014 41.58 42.4 41.42 42.27 47,444
05/22/2014 41.59 41.88 40.92 41.52 62,466
05/21/2014 40.98 41.4 39.9 41.34 138,225
05/20/2014 41.95 41.95 40.51 40.96 119,567
05/19/2014 42.24 42.82 41.25 42.19 48,615
05/16/2014 41.15 42.4 40.59 42.28 122,765
05/15/2014 41.88 41.98 40.421 41.17 99,782
05/14/2014 43 43.14 41.74 41.98 119,463
05/13/2014 43.34 43.34 42.24 42.7 134,498
05/12/2014 42.25 43.86 42.25 43.33 95,582
05/09/2014 40.32 42.15 40.07 42.1 174,067
05/08/2014 40.21 41.48 40.21 40.5 130,669
05/07/2014 40.95 41.62 39.96 40.44 170,923
05/06/2014 42.14 42.14 40.17 40.95 236,673
05/05/2014 43.32 43.32 41.76 42.21 122,982
05/02/2014 43.56 44.92 42.79 43.84 163,814
05/01/2014 40.93 44.93 40.42 43.59 398,755
04/30/2014 46.64 46.97 39.75 39.9 513,538
04/29/2014 48.55 48.91 46.9 47.23 89,588
04/28/2014 47.85 49.1 46.56 48.27 156,528
04/25/2014 48.37 49.29 46.9705 47.82 117,038
04/24/2014 49.12 49.12 47.5 48.71 119,796
04/23/2014 49.23 49.679 48.78 48.94 61,912
04/22/2014 48.63 49.9 47.68 49.32 73,906
04/21/2014 49.08 49.99 47.89 48.705 73,463
04/17/2014 48.42 49.75 48.12 49.14 74,401
04/16/2014 48.69 48.96 47.39 48.42 70,675
04/15/2014 48 48.69 46.1118 48.24 136,970
04/14/2014 49.04 49.04 47.07 47.86 67,056
04/11/2014 47.46 49.19 46.97 48.43 142,055
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?