FARO

FARO Technologies, Inc. Historical Stock Prices

$54.26
*  
0.20
0.37%
Get FARO Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
07/22/2014 46.1 47.06 45.61 46.65 113,252
07/21/2014 45.99 46.71 44.92 45.74 131,037
07/18/2014 44.52 46.6 44.52 46.29 141,118
07/17/2014 45.33 45.79 44.56 44.69 105,432
07/16/2014 46.6 46.6 45.25 45.6 64,959
07/15/2014 47 47.45 45.61 46.27 82,282
07/14/2014 47.56 48.06 46.36 46.88 98,802
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
04/10/2014 50.9 51.04 47.24 47.73 150,476
04/09/2014 50.3 51.36 49.79 51 57,594
04/08/2014 49.55 50.92 48.3 50.1 174,264
04/07/2014 51.39 51.44 49.11 49.51 157,510
04/04/2014 53.93 54.22 51.49 51.73 114,276
04/03/2014 54.28 54.84 53.32 53.65 79,714
04/02/2014 54.17 54.45 53.17 54.24 80,601
04/01/2014 52.96 54.2 52.56 53.9 131,300
03/31/2014 51.33 53.27 51.275 53 96,930
03/28/2014 51.45 52.7 50.83 51.03 86,184
03/27/2014 51.42 51.8 50.5804 51.4 52,126
03/26/2014 53.81 54.377 51.28 51.29 88,271
03/25/2014 53.62 53.9236 52.8 53.38 61,484
03/24/2014 54.01 54.45 52.13 53.24 73,381
03/21/2014 54.07 55.09 53.51 53.96 152,151
03/20/2014 53.43 54.6 53.12 53.94 102,218
03/19/2014 53.27 53.83 52.81 53.62 125,994
03/18/2014 52.38 53.68 52.24 53.28 63,340
03/17/2014 51.6 52.41 51.6 52.25 174,141
03/14/2014 51.06 52.37 50.812 51.39 72,592
03/13/2014 53.7 53.78 50.96 51.47 130,343
03/12/2014 53.75 54.13 53.28 53.64 110,604
03/11/2014 56.69 56.69 54.63 54.7 118,693
03/10/2014 56.62 57.2299 55.931 56.79 151,593
03/07/2014 57.7 57.745 56.62 56.93 89,534
03/06/2014 57.32 58.2 57.1901 57.69 120,736
03/05/2014 58.22 58.32 57.68 57.7 110,709
03/04/2014 57.03 59.17 57 58.45 155,607
03/03/2014 57.04 57.73 56.14 56.7 110,964
02/28/2014 57.03 58.549 56.67 57.54 189,130
02/27/2014 57.29 59.9 56.135 57 334,323
02/26/2014 55.93 57.46 55.535 57.3 156,996
02/25/2014 56.33 56.645 55.548 55.82 103,268
02/24/2014 57.09 57.29 55.35 55.91 134,808
02/21/2014 55.96 57.25 55.052 56.9 190,906
02/20/2014 55.17 55.86 55.09 55.67 94,615
02/19/2014 55.34 56.81 55.06 55.27 144,971
02/18/2014 54.25 57.12 54.25 55.68 223,678
02/14/2014 51.74 54.3 51.74 54.25 220,108
02/13/2014 50.56 51.97 50.38 51.92 121,009
02/12/2014 50.51 51.76 50.325 50.94 185,739
02/11/2014 49.49 50.9 49.39 50.28 92,507
02/10/2014 48.88 50.05 48.7 49.33 140,798
02/07/2014 49.8 50.748 48.77 48.97 151,277
02/06/2014 49.33 50.99 48.86 49.75 113,678
02/05/2014 49.67 49.94 48.744 49.23 89,162
02/04/2014 49.66 50.57 49.2401 49.94 98,518
02/03/2014 51.62 51.7 49.35 49.6 123,478
01/31/2014 51.51 52.7 50.75 51.72 149,103
01/30/2014 52.54 53.55 51.8301 52.49 63,362
01/29/2014 51.53 53.32 51.21 52.16 120,608
01/28/2014 51.17 52.94 50.51 52.28 226,371
01/27/2014 53.67 54.2 49.55 50.91 262,925
01/24/2014 54.98 55.2 53.5001 53.67 112,645
01/23/2014 55.98 56.23 54.6615 55.5 154,113
01/22/2014 56.55 57.5999 56.26 56.41 107,664
01/21/2014 55.43 56.08 55.04 55.97 94,100
01/17/2014 56 56.59 54.57 55.01 104,967
01/16/2014 57.63 57.91 55.95 56 153,341
01/15/2014 55.49 58.28 55.42 57.84 217,432
01/14/2014 54.39 55.75 54.1884 55.08 127,024
01/13/2014 55.82 55.85 53.69 54.35 198,841
01/10/2014 55.92 56.09 55.25 55.85 107,616
01/09/2014 56.42 56.49 55.52 55.76 135,474
01/08/2014 56.19 56.37 55.42 56.17 149,598
01/07/2014 56.32 56.79 56.08 56.19 93,873
01/06/2014 56.87 57.04 55.81 55.96 91,823
01/03/2014 56.69 57.09 56.09 56.42 92,613
01/02/2014 58.18 58.225 55.84 56.6 202,514
12/31/2013 58.45 59.4 58.035 58.3 84,012
12/30/2013 57.54 59.068 57.28 58.59 154,956
12/27/2013 60.62 60.91 57.13 57.55 152,414
12/26/2013 59.18 60.53 59.04 60.33 121,341
12/24/2013 58.92 59.83 58.82 58.98 51,864
12/23/2013 58.87 59.669 58.1201 58.82 173,358
12/20/2013 56.8 58.77 56.77 58.69 254,464
12/19/2013 56.75 56.9899 56.06 56.7 75,351
12/18/2013 55.95 57.02 55.47 56.77 103,226
12/17/2013 55.94 57.09 55.47 55.95 143,922
12/16/2013 53.61 56.4 53.61 56.12 224,462
12/13/2013 52.69 53.67 52.542 53.3 99,558
12/12/2013 52.63 53.57 52.4901 52.64 187,823
12/11/2013 53 53.5 52.26 52.74 158,242
12/10/2013 52.83 53.76 52.36 53.09 111,333
12/09/2013 52.98 54.0685 52.53 52.85 152,897
12/06/2013 52.74 53.82 52.196 52.95 78,721
12/05/2013 52.14 53.0175 51.56 52.17 133,354
12/04/2013 52.42 52.83 51.88 52.28 144,724
12/03/2013 52.65 53.53 52 52.49 137,817
12/02/2013 54.39 54.9 52.69 52.82 86,374
11/29/2013 54.9 55.36 54.39 54.54 124,799
11/27/2013 53.36 55.1599 53.2 54.47 297,628
11/26/2013 53.54 53.54 52.58 53.07 134,551
11/25/2013 53.71 53.759 53.15 53.41 121,145
11/22/2013 54.05 54.23 53.51 53.77 69,010
11/21/2013 52.95 54.25 52.05 54.08 99,005
11/20/2013 54.11 54.302 52.571 53.15 54,757
11/19/2013 53.8 54.8 53.61 54.02 108,454
11/18/2013 54.19 54.8898 53.57 53.83 82,741
11/15/2013 54.38 54.38 53.6943 54.12 123,421
11/14/2013 54 54.69 53.2841 54.45 140,042
11/13/2013 53 54.265 52.5 54.06 207,170
11/12/2013 52.15 53.47 52.02 53.45 215,084
11/11/2013 53.09 54.12 52.666 53.56 162,157
11/08/2013 51.95 53.15 51.756 53.06 122,032
11/07/2013 52.86 52.95 51.873 52.2 199,375
11/06/2013 52.3 53 51.5201 52.71 170,200
11/05/2013 51.28 52.14 50.87 51.87 309,265
11/04/2013 49.41 51.83 49.1915 51.76 236,888
11/01/2013 46.92 52.21 46.911 49.45 365,729
10/31/2013 44.31 48.93 43.6 47.5 758,016
10/30/2013 42.65 42.9025 41.665 41.8 78,533
10/29/2013 42.11 42.8692 42.11 42.5 39,439
10/28/2013 42.43 42.7 41.65 42.08 41,446
10/25/2013 42.54 42.54 41.7 42.42 48,720
10/24/2013 42.25 42.53 41.6801 42.37 62,446
10/23/2013 41.64 42.17 41.6 42.07 53,920
10/22/2013 41.9 42.17 41.27 41.73 33,419
10/21/2013 41.95 42.49 41.27 41.69 58,261
10/18/2013 41.11 42.04 40.6 41.77 152,348
10/17/2013 40.32 40.8388 40.13 40.78 70,709
10/16/2013 40.04 40.6899 40.04 40.46 69,305
10/15/2013 41.18 41.31 39.47 39.81 66,052
10/14/2013 40.32 41.31 40.19 41.19 72,275
10/11/2013 39.84 40.74 39.81 40.7 69,306
10/10/2013 39.86 40.3 39.32 40.08 65,750
10/09/2013 39.23 39.235 38.56 39.13 71,221
10/08/2013 39.38 39.5 38.641 38.95 69,910
10/07/2013 39.74 39.9 39.22 39.37 93,774
10/04/2013 39.89 40.486 39.51 40.04 65,854
10/03/2013 40.43 40.43 39.6741 39.97 123,225
10/02/2013 40.65 41.82 40.07 40.54 138,489
10/01/2013 41.65 42.88 41.08 42.57 153,440
09/30/2013 40.45 42.41 39.56 42.17 142,035
09/27/2013 40.72 41.225 40.5901 41.06 68,953
09/26/2013 41.37 42.04 40.75 41.07 64,557
09/25/2013 42.3 42.3 41.18 41.37 44,108
09/24/2013 41.91 42.41 41.39 42.31 71,683
09/23/2013 42.33 42.492 40.9 41.98 106,518
09/20/2013 41.21 42.88 41.191 42.2 152,225
09/19/2013 41.53 41.63 40.7 41.18 51,514
09/18/2013 40.59 41.62 39.96 41.29 88,173
09/17/2013 40.18 40.6787 39.79 40.49 55,510
09/16/2013 40.61 40.81 39.688 40.18 59,043
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?