Quantcast
FARO

Historical Stock Prices

$56.94
*  
0.33
0.58%
Get FARO Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 56.6 57.38 55.82 56.94 64,218
04/17/2019 57.42 57.58 56.2 56.61 59,855
04/16/2019 56.25 57.335 55.79 56.82 157,502
04/15/2019 55.82 56.5 55.36 55.88 84,859
04/12/2019 55.42 56.21 55.01 55.71 143,923
04/11/2019 56.11 56.85 54.84 55.13 131,286
04/10/2019 55.7 57.29 54.75 56.16 220,936
04/09/2019 47.13 57.18 47.01 55.92 425,901
04/08/2019 46.49 47.3086 46.04 47.13 51,615
04/05/2019 46.17 46.85 46.02 46.71 95,844
04/04/2019 45.89 46.56 45.08 46.05 46,782
04/03/2019 44.86 46.03 44.63 45.9 60,683
04/02/2019 44.42 44.57 43.72 44.55 50,639
04/01/2019 44.45 45.35 44.04 44.42 63,841
03/29/2019 43.97 44.33 43.505 43.91 60,370
03/28/2019 42.95 43.82 42.77 43.53 40,087
03/27/2019 43.13 43.21 41.63 43.1 59,494
03/26/2019 43.34 43.96 42.79 43.1 57,185
03/25/2019 43.07 43.535 42.305 42.87 69,341
03/22/2019 47.39 47.39 43 43.08 249,795
03/21/2019 47.5 48.35 47.35 47.64 68,944
03/20/2019 47.85 48.64 46.74 47.64 49,246
03/19/2019 48.15 48.63 47.56 47.85 43,904
03/18/2019 47.86 48.24 47.14 48.06 71,649
03/15/2019 45.48 48.13 45.2351 47.86 323,464
03/14/2019 45.15 45.32 44.5 45.21 62,393
03/13/2019 45.39 45.88 45.14 45.15 54,440
03/12/2019 45.62 45.62 44.9537 45.24 41,687
03/11/2019 44.74 45.5037 44.49 45.46 58,644
03/08/2019 44.56 44.9464 44.05 44.46 66,187
03/07/2019 46.12 46.28 44.42 44.96 128,467
03/06/2019 46.12 46.12 45.55 45.68 86,332
03/05/2019 45.64 46.34 45.4584 46 92,171
03/04/2019 45.99 46.18 45.55 45.72 94,361
03/01/2019 46.16 46.16 45.44 45.86 82,794
02/28/2019 45.48 45.94 45.435 45.81 64,755
02/27/2019 45.54 45.995 45.54 45.58 58,203
02/26/2019 45.64 46.2926 45.35 45.55 65,236
02/25/2019 44.97 46.11 44.97 45.68 62,503
02/22/2019 44.65 45.05 43.92 44.39 74,569
02/21/2019 44.61 46.49 44.05 44.62 115,454
02/20/2019 45 46.49 43.125 43.77 220,739
02/19/2019 46.64 48.27 46.23 47.92 152,622
02/15/2019 46.78 47.69 46.78 47.15 80,682
02/14/2019 45.71 47.23 45.71 46.48 100,063
02/13/2019 45.59 46.44 45.5 46.02 125,891
02/12/2019 44.22 45.64 44.22 45.59 82,190
02/11/2019 44.04 44.1 43.47 43.91 34,426
02/08/2019 44.09 44.545 43.58 44.41 76,137
02/07/2019 44.14 44.69 43.64 44.42 150,073
02/06/2019 44.22 45.09 43.7719 44.64 31,972
02/05/2019 43.86 44.52 43.86 44.22 91,310
02/04/2019 43.16 43.97 42.86 43.78 77,640
02/01/2019 42.51 43.74 41.6187 43.02 90,676
01/31/2019 41.8 43.08 41.8 42.52 50,410
01/30/2019 40.87 41.86 39.96 41.81 48,575
01/29/2019 40.04 40.65 39.7 40.33 43,749
01/28/2019 41.09 41.16 39.88 40.37 50,499
01/25/2019 42 42.99 40.61 41.43 75,227
01/24/2019 40.5 41.91 40.5 41.78 43,597
01/23/2019 41.43 42.2975 38.0101 40.51 63,389
01/22/2019 42.5 42.61 40.89 41.2 65,949
01/18/2019 43.08 43.6 42.59 42.91 83,669
*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?



Smart Portfolio