FARO

FARO Technologies, Inc. Common Stock Historical Stock Prices

$29.04
*  
0.56
1.89%
Get FARO Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-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 29.45 29.45 28.73 29.04 75,737
04/28/2016 29.48 29.965 29.4244 29.6 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
01/26/2016 23.32 25.07 22.86 24.8 123,719
01/25/2016 23.92 24.18 23.02 23.1 143,714
01/22/2016 24.82 25.41 23.97 24.14 119,772
01/21/2016 22.55 25.88 21.95 24.33 510,215
01/20/2016 21.21 22.07 20.72 21.62 430,758
01/19/2016 23.2 23.64 21.35 21.67 224,272
01/15/2016 22.85 23.11 22.26 22.92 182,215
01/14/2016 23.41 24.38 22.8436 23.59 226,230
01/13/2016 24.53 24.93 23.02 23.24 142,328
01/12/2016 24.78 25 23.9 24.45 197,422
01/11/2016 24.57 24.825 23.94 24.52 138,564
01/08/2016 25.92 26.16 24.45 24.53 190,501
01/07/2016 27.65 27.65 25.93 26.07 166,389
01/06/2016 27.98 28.56 27.76 28.26 139,844
01/05/2016 28.7 29.29 27.86 28.48 108,110
01/04/2016 28.87 29.4 27.8101 28.55 131,211
12/31/2015 30.25 30.46 29.33 29.52 77,498
12/30/2015 30 30.44 29.83 30.25 58,963
12/29/2015 30.18 30.46 29.26 30.16 79,891
12/28/2015 30.23 30.32 29.44 29.99 69,096
12/24/2015 30.21 30.7 30.12 30.44 26,963
12/23/2015 29.95 30.78 29.63 30.28 85,781
12/22/2015 29.91 29.97 27.25 29.85 87,606
12/21/2015 29.58 29.9 28.5795 29.78 313,148
12/18/2015 28.55 28.79 27.33 27.61 379,886
12/17/2015 29.16 29.63 28.42 28.71 101,295
12/16/2015 28.19 29.15 28.045 29.05 97,672
12/15/2015 27.8 28.02 27.21 27.99 117,615
12/14/2015 27.75 28.47 27.06 27.63 100,928
12/11/2015 28.35 29.366 27.5 27.78 116,404
12/10/2015 28.9 29.09 28.609 28.86 89,695
12/09/2015 29.39 29.79 28.62 28.96 116,359
12/08/2015 29.23 29.8 29.04 29.51 117,016
12/07/2015 29.85 29.85 29.295 29.54 177,359
12/04/2015 29.65 30.39 29.5 29.98 172,712
12/03/2015 30.06 30.29 29.5 29.66 116,152
12/02/2015 29.95 30.15 29.35 29.86 82,156
12/01/2015 30.26 30.545 29.5 30.03 109,515
11/30/2015 30.38 30.38 29.82 30.09 168,519
11/27/2015 30.26 30.65 30.01 30.54 42,378
11/25/2015 31.35 31.35 29.96 30.32 116,140
11/24/2015 29.36 30.81 29.36 30.69 163,778
11/23/2015 29.5 29.7 29.3 29.55 154,700
11/20/2015 29.73 29.97 29.19 29.62 109,865
11/19/2015 29.72 30.08 29.39 29.58 144,517
11/18/2015 29.03 30.59 29.015 29.99 498,787
11/17/2015 27.64 28.13 26.93 27.84 198,010
11/16/2015 26.22 27.71 26.17 27.56 209,105
11/13/2015 26.1 27.26 26.1 26.32 205,402
11/12/2015 27.37 27.45 26.24 26.26 144,792
11/11/2015 27.81 28.44 27.51 27.64 260,585
11/10/2015 27.51 27.82 26 27.68 273,489
11/09/2015 27.96 28.0324 27.21 27.38 299,653
11/06/2015 24.96 28.86 24.815 28.26 547,499
11/05/2015 24.36 25.24 24.25 24.79 870,354
11/04/2015 27.39 28.89 24.25 24.34 3,320,018
11/03/2015 33.66 35.4367 33.66 35.25 136,902
11/02/2015 33.82 34.31 33.21 33.76 132,778
10/30/2015 34.04 34.64 33.61 33.79 145,165
10/29/2015 33.77 34.504 33.63 34.06 71,543
10/28/2015 32.52 33.94 32.48 33.94 171,321
10/27/2015 34.3 34.3 32.3 32.48 179,118
10/26/2015 35.38 35.79 34.23 34.38 104,650
10/23/2015 35.18 35.67 34.87 35.54 93,343
10/22/2015 35.17 35.49 34.68 34.89 157,311
10/21/2015 35.84 35.84 34.86 34.95 104,887
10/20/2015 35.69 36.25 35.07 35.78 125,784
10/19/2015 35.92 36.36 34.76 35.76 126,692
10/16/2015 36.6 36.89 35.56 35.99 118,852
10/15/2015 35.38 36.83 35.38 36.55 167,715
10/14/2015 35.82 36.54 35.17 35.31 261,303
10/13/2015 36.81 37.1 35.61 35.76 195,644
10/12/2015 38.54 38.825 36.835 36.94 178,213
10/09/2015 39.13 40.17 38.45 38.49 93,599
10/08/2015 39.52 40.51 39.19 39.52 110,270
10/07/2015 38.53 40.3754 36.0482 39.68 211,653
10/06/2015 38.31 39.06 37.42 38.25 124,640
10/05/2015 35.93 38.45 35.93 38.28 149,457
10/02/2015 34.78 36.06 34.58 36.06 181,613
10/01/2015 35.07 35.7 34.83 35.05 157,915
09/30/2015 34.64 35.27 34.46 35 135,055
09/29/2015 34.29 34.63 34.07 34.41 235,044
09/28/2015 33.86 35.17 33.601 34.24 261,674
09/25/2015 33.81 34.3 32.95 34.07 231,998
09/24/2015 34.21 34.35 33.27 33.56 163,739
09/23/2015 35.45 35.8 34 34.47 168,910
09/22/2015 35.44 36.04 35.12 35.34 153,547
09/21/2015 36.95 37.64 35.61 35.74 134,661
09/18/2015 36.51 37.49 36.47 36.73 125,361
09/17/2015 37.29 38 37.05 37.15 86,384
09/16/2015 36.34 37.9679 36.34 37.37 86,675
09/15/2015 35.63 36.455 35.63 36.24 51,866
09/14/2015 35.64 35.79 35.33 35.61 73,142
09/11/2015 35.42 35.65 35.17 35.5 97,242
09/10/2015 35.45 36.26 34.86 35.67 98,992
09/09/2015 37.4 37.98 34.36 35.5 226,225
09/08/2015 37.06 37.99 36.57 37.53 113,952
09/04/2015 36.6 37.15 36 36.52 96,200
09/03/2015 37.59 37.96 37.1 37.17 90,932
09/02/2015 38.38 38.38 37.27 37.65 87,744
09/01/2015 37.98 39.005 37.57 37.92 123,323
08/31/2015 37.78 38.94 37.47 38.85 108,259
08/28/2015 37.5 38.08 37.29 38.01 165,155
08/27/2015 37.84 38.28 36.85 37.72 92,766
08/26/2015 37.9 37.9 36.63 37.56 137,915
08/25/2015 38.68 38.68 36.835 37.15 218,446
08/24/2015 37.11 38.91 36.155 37.46 202,297
08/21/2015 38.24 39.35 37.05 38.92 167,971
08/20/2015 39.64 40.636 38.78 39.08 145,746
08/19/2015 40.43 41.03 39.47 40.02 91,782
08/18/2015 42.02 42.24 40.4 40.68 142,239
08/17/2015 41.99 42.79 41.81 42.25 106,096
08/14/2015 41.51 42.36 41.3 42.16 90,056
08/13/2015 42.47 42.81 41.57 41.73 95,310
08/12/2015 41.89 42.91 40.94 42.55 148,225
08/11/2015 42.37 42.92 41.775 42.16 113,149
08/10/2015 41.62 43.19 41.62 42.92 126,644
08/07/2015 41.12 41.54 40.6201 41.45 75,333
08/06/2015 41.6 42.27 41 41.34 117,515
08/05/2015 42.04 42.57 40.6 41.65 111,371
08/04/2015 43.88 44.05 41.67 41.74 208,965
08/03/2015 43.81 43.97 42.41 43.9 148,574
07/31/2015 44.64 45.1995 43.66 43.89 165,503
07/30/2015 41.41 45.92 41.162 44.42 383,127
07/29/2015 38.5 39.35 38.36 39.21 164,690
07/28/2015 38.11 38.81 36.99 38.53 160,072
07/27/2015 37.5 38.44 37.5 37.84 134,491
07/24/2015 38.46 39.21 37.8 38.07 168,149
07/23/2015 39.33 39.51 38.43 38.58 196,484
07/22/2015 40.09 40.11 38.97 39.12 224,136
07/21/2015 39.9 40.86 39.78 40.23 206,131
07/20/2015 40.75 40.75 39.52 40 155,409
07/17/2015 41.55 41.55 40.556 40.78 118,940
07/16/2015 41.37 42.32 41.25 41.47 199,991
07/15/2015 42.12 42.41 41.19 41.26 270,719
07/14/2015 43.75 43.75 41.38 41.99 271,668
07/13/2015 45.03 45.25 43.685 43.85 167,640
07/10/2015 44 44.94 43.77 44.86 126,161
07/09/2015 44.57 46.08 43.36 43.46 226,998
07/08/2015 45.23 46.23 44 44.13 288,349
07/07/2015 46 46 44.62 45.84 171,591
07/06/2015 45.79 46.1198 45.27 45.95 142,643
07/02/2015 46.88 47.22 45.95 46.11 111,519
07/01/2015 47.14 47.14 46.6 46.88 208,397
06/30/2015 46.14 46.84 45.45 46.7 165,569
06/29/2015 46.47 46.67 45.5 45.71 138,743
06/26/2015 46.97 47.23 46.25 46.51 481,781
06/25/2015 46.79 47.14 45.88 46.8 121,612
06/24/2015 46.76 47.04 46.23 46.61 183,983
06/23/2015 47.03 47.22 46.42 46.77 116,936
06/22/2015 47.96 48.36 46.01 46.98 150,647
06/19/2015 47.63 47.88 46.94 47.52 217,715
06/18/2015 46.95 47.56 46.45 47.51 329,942
06/17/2015 45.94 46.66 45.54 46.57 183,494
06/16/2015 44.82 45.87 44.64 45.69 152,183
06/15/2015 44.5 45.28 44 45.14 151,507
06/12/2015 44.1 45.15 44.1 44.7 216,602
06/11/2015 44.02 44.4 43.8 44.02 128,791
06/10/2015 42.56 44.17 42.56 43.8 146,022
06/09/2015 42.96 43.278 42.061 42.26 94,843
06/08/2015 43.69 43.94 42.89 42.92 91,431
06/05/2015 42.96 43.72 42.46 43.68 150,009
06/04/2015 43.23 43.73 42.25 42.99 263,672
06/03/2015 43.48 44.02 43.16 43.61 158,043
06/02/2015 43.33 43.663 43 43.45 126,350
06/01/2015 43.98 43.98 43.22 43.39 204,738
05/29/2015 43.46 44.03 43.035 43.63 226,563
05/28/2015 43.17 43.51 42.61 43.4 113,642
05/27/2015 43.03 43.4599 42.3601 43.17 188,268
05/26/2015 42.84 43.44 42.405 42.89 205,553
05/22/2015 42.86 43.29 42.52 43.1 184,616
05/21/2015 42.12 43.07 41.59 42.81 185,491
05/20/2015 42.35 42.46 41.9 42 156,041
05/19/2015 42.36 42.36 41.78 42.25 153,792
05/18/2015 41.27 42.45 41.08 42.2 163,137
05/15/2015 41.58 41.67 40.65 41.4 187,528
05/14/2015 41.04 41.94 40.85 41.78 206,626
05/13/2015 40.7 41.26 40.48 40.78 140,877
05/12/2015 40.37 41.08 39.8003 40.7 160,971
05/11/2015 40.45 40.9076 40.45 40.71 142,012
05/08/2015 40.48 40.63 39.88 40.37 137,665
05/07/2015 40.1 40.41 39.79 39.95 138,155
05/06/2015 39.93 40.22 39.06 40.21 279,441
05/05/2015 40.28 40.32 39.35 39.97 259,810
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
*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?