FARO

FARO Technologies, Inc. Common Stock Historical Stock Prices

$29.6
*  
0.09
0.3%
Get FARO Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading FARO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FARO After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.48 29.965 29.4244 29.60 97,490
04/27/2016 29.77 29.95 29.25 29.69 68,994
04/26/2016 29.88 30.34 29.28 30.03 114,242
04/25/2016 29.73 29.94 29.39 29.94 113,260
04/22/2016 29.89 30.37 29.51 29.71 121,733
04/21/2016 30.62 30.7 29.9 29.99 112,544
04/20/2016 30.14 30.8 29.92 30.54 96,061
04/19/2016 30.67 31.26 30.21 30.24 82,854
04/18/2016 30.12 30.86 29.955 30.45 72,215
04/15/2016 30.26 30.74 30.04 30.38 91,199
04/14/2016 30.24 30.77 30 30.36 330,678
04/13/2016 30.11 30.29 29.96 30.24 241,310
04/12/2016 29.48 30.37 29.46 29.74 108,118
04/11/2016 30.76 30.76 29.16 29.6 99,573
04/08/2016 30.22 31 30.22 30.48 96,484
04/07/2016 30.37 30.37 29.24 29.86 134,577
04/06/2016 30.37 30.7 29.9 30.68 109,478
04/05/2016 31.1 31.62 30.46 30.48 113,583
04/04/2016 32.42 32.65 31.34 31.49 100,400
04/01/2016 31.83 32.4 31.4 32.4 119,744
03/31/2016 31.58 32.25 31.33 32.21 82,593
03/30/2016 32.63 32.8 31.59 31.61 150,553
03/29/2016 30.76 32.58 30.66 32.38 158,171
03/28/2016 31.49 31.49 30.07 30.9 153,630
03/24/2016 30.59 31.28 30.28 31.28 95,121
03/23/2016 31.39 31.54 30.75 30.75 85,114
03/22/2016 32.43 32.43 31.62 31.65 72,205
03/21/2016 32.38 32.98 32.37 32.48 117,525
03/18/2016 33.22 33.43 32.33 32.64 311,886
03/17/2016 32.13 33.12 31.82 33.02 137,951
03/16/2016 31.61 32.31 31.61 32.25 154,146
03/15/2016 32.05 32.29 31.26 31.77 226,611
03/14/2016 32.96 33.12 32.25 32.34 116,289
03/11/2016 32.6 33.21 31.99 32.9 130,770
03/10/2016 33.14 33.9426 32.76 32.98 108,746
03/09/2016 33.76 34.34 32.92 33.03 126,066
03/08/2016 35.05 35.05 33.57 33.63 124,615
03/07/2016 33.79 35.24 33.79 35.18 154,283
03/04/2016 33.71 35.7 33.71 34.08 268,370
03/03/2016 33.06 33.74 32.8 33.6 127,563
03/02/2016 31.69 33.1 30.97 33.05 133,610
03/01/2016 32.3 32.3 31.06 31.64 179,431
02/29/2016 30 32.3 30 32.05 334,114
02/26/2016 30.41 31 29 30 166,245
02/25/2016 30.25 33.33 29.54 30.3 450,133
02/24/2016 26.11 27.49 25.9 26.95 162,907
02/23/2016 26.44 27.258 26.24 26.47 115,351
02/22/2016 26.4 27.12 25.53 26.41 131,212
02/19/2016 25.55 26.51 25.55 26 105,496
02/18/2016 25.93 26.3799 25.33 25.75 76,912
02/17/2016 25.56 26.3 25.56 26.07 77,720
02/16/2016 25.03 26 24.71 25.44 110,395
02/12/2016 24.23 25.32 23.49 24.64 69,891
02/11/2016 23.44 24.22 23.2815 23.92 50,185
02/10/2016 24.47 25.37 24 24.05 64,633
02/09/2016 24.18 24.83 23.98 24.17 108,414
02/08/2016 24.23 25.405 23.77 24.51 108,068
02/05/2016 25.32 26.135 24.5901 24.72 91,012
02/04/2016 24.87 26.02 24.87 25.46 90,685
02/03/2016 24.91 25.59 24.34 24.92 99,674
02/02/2016 24.48 24.99 24.17 24.69 174,724
02/01/2016 25.4 26.23 24.78 24.92 130,161
01/29/2016 24.11 25.73 24.11 25.67 112,051
01/28/2016 24.34 24.47 23.6401 24 78,234
01/27/2016 24.68 24.85 23.93 23.99 84,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?