Quantcast
FARO

FARO Technologies, Inc. Common Stock Historical Stock Prices

$43.52
*  
1.46
3.25%
Get FARO Alerts
*Delayed - data as of Dec. 13, 2018  -  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 13-SEP-2018 TO 13-DEC-2018

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 45.46 45.46 43.51 43.52 48,000
12/13/2018 45.46 45.46 43.51 43.52 48,016
12/12/2018 44.35 45.8 44.35 44.98 40,821
12/11/2018 44.46 45.69 43.245 43.68 26,306
12/10/2018 43.62 44.52 43.04 43.66 51,080
12/07/2018 45.7 46.26 43.66 43.88 85,803
12/06/2018 46.21 46.76 45 45.69 68,126
12/04/2018 50.15 50.15 46.93 47.07 57,542
12/03/2018 50.22 50.5699 48.84 50.14 59,173
11/30/2018 48.18 49.86 48.18 49.72 79,942
11/29/2018 49.27 49.53 48.39 48.48 53,418
11/28/2018 47.7 49.325 46.85 49.23 51,042
11/27/2018 47.39 47.46 46.5834 47.21 54,157
11/26/2018 45.79 47.62 45.59 47.47 102,612
11/23/2018 44.56 45.4262 44.56 45.24 10,120
11/21/2018 45 45.89 44.52 44.88 49,805
11/20/2018 44.72 45.53 43.74 44.55 48,477
11/19/2018 46.06 47.2025 44.16 45.32 88,104
11/16/2018 45.31 46.99 44.59 46.15 64,838
11/15/2018 44.32 45.99 44.16 45.84 58,559
11/14/2018 44.5 47.2 44.41 44.68 88,597
11/13/2018 46.01 46.65 44.58 44.83 79,693
11/12/2018 46.23 48.01 45.11 45.82 51,745
11/09/2018 48.46 48.46 46.42 46.56 46,908
11/08/2018 48.64 50.08 48.36 48.88 50,512
11/07/2018 47.93 49.39 47.3 48.88 106,233
11/06/2018 46.66 48.54 46.66 47.72 123,005
11/05/2018 44.19 46.73 43.61 46.65 115,419
11/02/2018 46.06 46.255 43.26 44 162,280
11/01/2018 46.65 47.9 43.595 46.01 300,226
10/31/2018 51.02 52.9 50.18 50.54 81,296
10/30/2018 48.85 50.54 48.41 50.39 29,344
10/29/2018 50.85 51.34 48.105 48.86 70,309
10/26/2018 48.65 51.15 46.79 50.16 65,526
10/25/2018 49.24 50.79 48.97 49.56 82,686
10/24/2018 51.63 51.64 48.78 48.82 56,984
10/23/2018 51.84 52.92 50.585 51.78 49,919
10/22/2018 52.32 53.1 51.74 52.93 49,172
10/19/2018 52.98 53.52 51.84 52.2 57,551
10/18/2018 55.1 55.1 52.89 52.99 60,314
10/17/2018 56.17 57.28 55.14 55.39 71,917
10/16/2018 53.97 56.56 53.97 56.35 88,345
10/15/2018 52.37 53.855 51.86 53.49 78,458
10/12/2018 53.66 54.39 51.92 52.38 47,022
10/11/2018 55.05 55.9902 52.66 52.67 78,169
10/10/2018 58.1 58.8 55.25 55.34 111,369
10/09/2018 58.54 59.62 58.21 58.23 81,787
10/08/2018 59.15 59.56 57.65 58.55 71,140
10/05/2018 60.37 60.945 58.58 59.14 189,292
10/04/2018 61.49 61.98 59.26 60.38 84,655
10/03/2018 62.05 63.22 61.21 61.78 67,260
10/02/2018 62.91 62.91 61.61 62.05 105,388
10/01/2018 64.8 65.115 62.33 62.87 51,662
09/28/2018 64.05 65.35 63.75 64.35 66,054
09/27/2018 64.75 65.45 64 64.1 43,251
09/26/2018 65.55 65.55 64.3 64.6 48,240
09/25/2018 65 65.85 64.6 65.55 33,752
09/24/2018 65.25 65.95 64 64.95 43,003
09/21/2018 64.8 67.3551 64.425 65.6 153,210
09/20/2018 63 64.75 63 64.65 63,052
09/19/2018 64.25 64.35 62.55 62.65 73,518
09/18/2018 64.55 65 63.65 64.1 79,858
09/17/2018 64.25 64.625 63.2 64.25 69,754
09/14/2018 64.4 64.75 63.75 64.3 39,326
09/13/2018 64.15 64.6 63.6 64.25 67,517
*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