FARO

FARO Technologies, Inc. Historical Stock Prices

$50.95
*  
0.98
1.89%
Get FARO Alerts
*Delayed - data as of Oct. 24, 2014 12:01 ET  -  Find a broker to begin trading FARO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FARO Real Time
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
12:01  51.90  51.97  50.761  50.95 48,867
10/23/2014 51.18 52.3099 50.32 51.93 95,432
10/22/2014 51.72 52.03 50.53 50.64 85,881
10/21/2014 50.44 51.75 49.91 51.65 120,824
10/20/2014 49.44 50.27 49.0901 50.12 121,383
10/17/2014 51.6 51.6 48.99 49.55 231,221
10/16/2014 50.21 52.45 49.71 50.84 126,106
10/15/2014 48.42 51.08 48.42 51.04 107,055
10/14/2014 48.62 50.14 48.62 49.11 137,052
10/13/2014 48.1 49.33 47.31 48.19 176,476
10/10/2014 48.16 49.55 48.02 48.14 162,862
10/09/2014 49.53 49.53 47.64 48.42 139,531
10/08/2014 48.63 49.82 47.7 49.69 136,553
10/07/2014 48.75 49.81 48.47 48.83 210,214
10/06/2014 50.48 50.48 48.92 49.19 61,616
10/03/2014 50.44 51.36 50.16 50.2 87,926
10/02/2014 49.02 50.18 48 49.95 145,411
10/01/2014 50.55 50.55 48.89 49.08 116,873
09/30/2014 51.65 51.99 50.305 50.75 166,155
09/29/2014 52.04 53.08 51.54 51.75 82,735
09/26/2014 52.57 53.53 52.2 52.78 106,462
09/25/2014 53.72 54.825 51.35 52.32 122,845
09/24/2014 51.55 53.05 50.37 52.71 70,453
09/23/2014 52.76 52.81 50.95 51.3 162,963
09/22/2014 52.56 53.51 51.654 53 166,352
09/19/2014 54.88 54.88 52.88 52.96 156,528
09/18/2014 54.68 54.99 54.04 54.6 162,746
09/17/2014 54.39 55 53.72 54.48 169,030
09/16/2014 54.14 55.63 52.6445 54.26 137,970
09/15/2014 54.87 55.28 53.37 54.46 144,469
09/12/2014 55.96 55.96 54 54.65 82,909
09/11/2014 55 56.23 54.99 55.8 64,004
09/10/2014 55.08 55.75 54.46 55.48 53,397
09/09/2014 55.93 55.93 54.53 54.84 84,641
09/08/2014 56.48 56.7805 55.39 55.97 125,963
09/05/2014 57.57 57.97 56.29 56.73 88,235
09/04/2014 57.95 58.84 57.57 57.79 111,235
09/03/2014 58.45 58.47 57.23 57.77 58,543
09/02/2014 58.41 59 57.78 58.04 80,606
08/29/2014 57.34 58.13 57.03 58.01 81,752
08/28/2014 57.17 57.418 56.49 57.25 55,613
08/27/2014 58.88 58.9299 57.17 57.7 130,700
08/26/2014 57.43 59.14 57.14 58.93 135,755
08/25/2014 59.25 59.33 56.81 57.08 113,283
08/22/2014 56.5 59.35 55.99 58.73 280,509
08/21/2014 55.95 56.37 55.15 56.33 63,302
08/20/2014 55.72 56.23 54.9075 56.03 81,309
08/19/2014 53.85 56 53.62 55.94 147,433
08/18/2014 52.37 53.79 52.17 53.65 96,050
08/15/2014 52.97 52.97 51.28 51.82 84,796
08/14/2014 52.36 52.68 51.5224 52.39 93,783
08/13/2014 51.93 52.85 51.34 52.29 121,670
08/12/2014 52.49 52.67 51.462 51.7 79,447
08/11/2014 51.99 53.61 51.492 52.78 101,289
08/08/2014 51.43 51.89 51.19 51.81 67,864
08/07/2014 52.12 52.25 50.6 51.23 69,737
08/06/2014 50.72 52.34 50.4801 51.982 183,889
08/05/2014 50.44 52.47 50.37 51.2 87,122
08/04/2014 49.51 50.93 48.3801 50.79 223,160
08/01/2014 50.71 51.13 48.78 49.28 120,536
07/31/2014 51.33 53 50.23 50.63 150,376
07/30/2014 48.23 52.25 48.23 52.05 226,630
07/29/2014 45.25 47.01 44.52 46.6 180,458
07/28/2014 45.98 45.98 44.7 45.26 78,124
07/25/2014 45.86 46.5699 45.35 45.9 80,489
07/24/2014 46.11 47.45 45.88 46.26 115,958
07/23/2014 46.72 46.8 45.99 46.44 96,637
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?