FARO

FARO Technologies, Inc. Historical Stock Prices

$39.97
*  
0.42
1.04%
Get FARO Alerts
*Delayed - data as of May 5, 2015  -  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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

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  40.28  40.32  39.35  39.97 259,804
05/04/2015 40.5 40.82 40.29 40.39 202,091
05/01/2015 39.95 40.79 39.59 40.51 306,189
04/30/2015 40.28 40.34 38.75 39.83 781,674
04/29/2015 41.64 43.78 40.24 40.87 901,714
04/28/2015 43.15 43.58 42.5 43.26 241,170
04/27/2015 43.29 43.97 42.3 43.31 425,962
04/24/2015 44.89 45 42.82 43.44 296,053
04/23/2015 44.04 44.96 43.8 44.66 338,864
04/22/2015 45.62 45.62 43.683 44.64 493,320
04/21/2015 46.43 46.89 45.045 45.57 554,445
04/20/2015 49.5 49.7 45.08 46.11 2,002,301
04/17/2015 62.61 63 61.76 62.23 80,389
04/16/2015 63.15 63.91 62.845 63.39 69,884
04/15/2015 62.97 64 62.601 63.51 57,397
04/14/2015 62.26 62.83 61.47 62.63 64,721
04/13/2015 61.95 62.75 61.58 62.17 69,057
04/10/2015 61.75 61.97 60.86 61.82 68,637
04/09/2015 61.95 61.99 60.55 61.35 53,581
04/08/2015 61.04 62.13 60.82 61.75 115,014
04/07/2015 61.79 62.51 60.9 61.14 92,633
04/06/2015 61.36 62.34 61.3101 61.79 66,031
04/02/2015 61.53 62.63 61.23 61.45 84,995
04/01/2015 62.14 62.52 60.5343 61.29 106,343
03/31/2015 59.31 62.38 58.64 62.13 234,181
03/30/2015 58.96 59.9 58.45 59.76 82,420
03/27/2015 57.7 58.76 57.44 58.57 70,729
03/26/2015 58.21 58.67 57.6 57.84 70,580
03/25/2015 60.23 60.32 58.57 58.59 115,539
03/24/2015 61.28 61.88 59.94 60.06 94,379
03/23/2015 60.27 61.72 59.95 61.4 113,871
03/20/2015 61.09 61.64 60.25 60.76 221,885
03/19/2015 61 61.29 60 60.76 133,340
03/18/2015 58.65 61 58.21 60.98 198,130
03/17/2015 57.67 58.95 57.41 58.64 166,682
03/16/2015 57.52 58.4 57.07 57.75 161,158
03/13/2015 56.25 57.44 56.1 57.15 141,192
03/12/2015 54.71 56.46 54.5101 56.36 118,020
03/11/2015 53.5 54.61 52.95 54.44 140,354
03/10/2015 53.99 54.785 53.39 53.5 98,834
03/09/2015 54.26 55.66 53.98 54.45 120,344
03/06/2015 55.55 55.956 52.95 53.91 220,463
03/05/2015 57.71 58.51 55.32 56.13 237,758
03/04/2015 57.74 58.95 57 57.69 125,558
03/03/2015 58.75 58.75 56.61 57.87 144,449
03/02/2015 58.88 59.55 57.54 58.84 184,616
02/27/2015 61.58 62.24 59.76 59.97 124,517
02/26/2015 59.17 61.935 59.14 60.81 321,441
02/25/2015 59.62 59.9999 57.85 58.53 107,801
02/24/2015 58.78 59.92 58.56 59.5 91,149
02/23/2015 58.92 58.92 57.85 58.89 49,219
02/20/2015 59.54 59.81 58.48 59.04 73,261
02/19/2015 58.07 59.96 58.07 59.45 71,554
02/18/2015 57.57 58.72 57.51 58.32 68,258
02/17/2015 58.2 59.02 57.53 57.91 94,287
02/13/2015 59.52 59.8 58.24 58.65 128,036
02/12/2015 58.4 59.8 57.79 59.43 148,251
02/11/2015 57 58.49 56.67 58.11 126,875
02/10/2015 56.5 57.15 55.17 56.85 144,331
02/09/2015 56.88 57.37 55.8101 56.27 104,831
02/06/2015 56.47 58.02 56 57.4 106,435
02/05/2015 56.22 56.82 56.18 56.34 97,753
02/04/2015 56.18 56.75 55.31 56.2 73,858
02/03/2015 55.67 57.23 55.6301 56.55 105,571
02/02/2015 55.38 55.59 53.96 55.55 96,568
01/30/2015 56.22 56.76 55.12 55.35 100,404
01/29/2015 55.91 56.64 55.32 56.5 73,711
01/28/2015 55.61 56.5 55.1 55.8 141,723
01/27/2015 55.47 55.57 54.35 55.3 82,428
01/26/2015 55.07 56.89 54.47 56.06 98,879
01/23/2015 54.97 55.5 54.32 55.13 75,105
01/22/2015 54.3 55.39 53.3 54.84 143,420
01/21/2015 53.37 54.3 52.82 53.99 116,009
01/20/2015 53.96 54.29 52.56 53.71 105,711
01/16/2015 53.84 54.61 53.25 53.92 142,690
01/15/2015 54.42 54.74 53.2 54.02 164,929
01/14/2015 53.68 54.62 53.63 54.3 138,836
01/13/2015 54.17 55.71 53.05 54.47 329,431
01/12/2015 55 55 52.26 53.7 187,275
01/09/2015 52.91 54.44 52.89 53.91 184,622
01/08/2015 53.77 53.94 51.79 52.76 213,484
01/07/2015 55.72 55.92 52.25 53.43 276,190
01/06/2015 59.23 59.58 55.31 56.71 194,417
01/05/2015 61.07 61.66 58.44 58.94 140,668
01/02/2015 63.18 63.205 60.49 61.52 149,756
12/31/2014 63.63 64.25 62.59 62.68 155,718
12/30/2014 63.67 64.57 63.15 63.36 104,129
12/29/2014 65.26 65.26 63.27 64.1 201,095
12/26/2014 64.11 65.63 63.91 65.37 181,427
12/24/2014 63.59 63.97 62.62 63.86 95,690
12/23/2014 62.24 63.17 61.59 62.86 187,963
12/22/2014 60.54 62.1599 60.36 61.98 123,235
12/19/2014 59.53 60.8875 59.24 60.32 322,578
12/18/2014 58.33 59.84 58.07 59.63 125,566
12/17/2014 55.95 57.15 54.35 57.08 177,040
12/16/2014 56.26 57.33 55.39 55.89 142,052
12/15/2014 58.62 59.14 56.03 56.48 138,343
12/12/2014 57.78 59.13 57.76 58.26 144,429
12/11/2014 58.67 59.15 58.3077 58.59 130,120
12/10/2014 58.52 59.2899 57.75 58.37 273,492
12/09/2014 54.36 58.73 53.4 58.63 162,308
12/08/2014 56.37 56.64 54.83 55.01 114,348
12/05/2014 54.72 56.82 54.66 56.42 167,650
12/04/2014 55.3 55.76 54.19 54.55 122,737
12/03/2014 54.65 55.84 53.686 55.19 183,499
12/02/2014 53.84 55.09 53.5 54.45 94,755
12/01/2014 54.85 55.229 53.57 53.84 166,659
11/28/2014 56.74 56.74 54.81 54.93 86,272
11/26/2014 56.58 56.87 55.36 56.75 126,220
11/25/2014 56.58 57.27 56.05 56.71 73,533
11/24/2014 55.86 56.67 55.05 56.54 132,265
11/21/2014 56.67 57.35 55.35 55.54 176,829
11/20/2014 53.68 55.84 53.68 55.71 159,348
11/19/2014 54.16 54.16 52.32 53.07 89,913
11/18/2014 53.79 55.33 53.31 54.12 99,923
11/17/2014 54.93 55.23 53.41 53.6 76,174
11/14/2014 55.57 55.84 54.87 55.18 45,161
11/13/2014 56.65 57.53 55.52 55.62 78,418
11/12/2014 55.03 56.62 54.9 56.5 103,322
11/11/2014 55.68 56.21 54.98 55.38 56,932
11/10/2014 55.14 55.8 54.98 55.64 74,567
11/07/2014 56.2 56.2 54.56 55.21 102,119
11/06/2014 55.78 56.44 55.43 56.17 152,741
11/05/2014 56.09 56.4 54.93 55.7 112,965
11/04/2014 55.68 56.84 55.12 55.65 108,231
11/03/2014 55.93 57.235 55.4 55.85 167,798
10/31/2014 56.29 56.29 54.36 56 176,223
10/30/2014 55.44 55.44 53.1801 55.06 163,678
10/29/2014 54.25 55.99 52.09 55.51 204,104
10/28/2014 52 53.09 51.32 53.09 166,648
10/27/2014 50.5 52.07 49.79 51.8 88,445
10/24/2014 51.9 51.97 50.761 50.9 111,287
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
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
*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?