Free Trial

FARO Technologies (FARO) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free FARO Stock Alerts
$19.10
+0.44 (+2.36%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

FARO Technologies Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
+0.95%
3 Month
Performance
-14.73%
6 Month
Performance
+0.74%
Year-To-Date
Performance
-15.22%
1 Year
Performance
+25.99%
Receive FARO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FARO Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

FARO Stock Chart for Tuesday, May, 28, 2024

FARO Chart by TradingView

FARO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$18.66$19.10
+2.36%		$19.16$18.6578,214 shs$366.84 million
05/27/2024$18.66$18.66$19.04$18.4982,000 shs$358.46 million
05/24/2024$18.95$18.66
-1.53%		$19.04$18.4982,007 shs$358.46 million
05/23/2024$18.89$18.95
+0.32%		$19.14$18.69138,568 shs$364.03 million
05/22/2024$19.08$18.89
-1.00%		$19.26$18.8378,114 shs$362.88 million
05/21/2024$19.05$19.08
+0.16%		$19.17$18.7668,875 shs$366.53 million
05/20/2024$19.12$19.05
-0.37%		$19.38$19.0392,864 shs$365.95 million
05/17/2024$19.57$19.12
-2.30%		$19.79$19.0191,468 shs$367.30 million
05/16/2024$19.21$19.57
+1.87%		$19.61$19.1089,414 shs$375.94 million
05/15/2024$18.76$19.21
+2.40%		$19.31$18.8174,376 shs$369.02 million
05/14/2024$18.76$18.76$19.14$18.6796,274 shs$360.38 million
05/13/2024$18.95$18.76
-1.00%		$19.30$18.67115,289 shs$360.31 million
05/10/2024$19.57$18.95
-3.17%		$19.59$18.76112,044 shs$363.95 million
05/09/2024$18.80$19.57
+4.10%		$19.59$18.43144,539 shs$375.86 million
05/08/2024$18.83$18.80
-0.16%		$19.02$18.47118,848 shs$361.07 million
05/07/2024$18.24$18.83
+3.23%		$18.84$18.23147,172 shs$361.72 million
05/06/2024$18.16$18.24
+0.44%		$18.33$17.80216,657 shs$350.39 million
05/03/2024$18.35$18.16
-1.04%		$18.94$18.02164,266 shs$344.48 million
05/02/2024$18.89$18.35
-2.86%		$19.42$18.34191,159 shs$348.10 million
05/01/2024$18.75$18.89
+0.75%		$19.42$18.8070,135 shs$358.34 million
04/30/2024$19.04$18.75
-1.52%		$18.90$18.48148,799 shs$355.69 million
04/29/2024$18.92$19.04
+0.63%		$19.20$18.9168,640 shs$361.19 million
04/26/2024$18.45$18.92
+2.55%		$19.13$18.3597,332 shs$358.91 million
04/25/2024$18.62$18.45
-0.91%		$18.61$18.30143,113 shs$350.00 million
04/24/2024$19.00$18.62
-2.00%		$19.12$18.4596,657 shs$353.22 million
04/23/2024$18.56$19.00
+2.37%		$19.29$18.61123,552 shs$360.43 million
04/22/2024$18.71$18.56
-0.80%		$18.77$18.52112,554 shs$352.08 million
04/19/2024$18.32$18.71
+2.13%		$18.78$18.17172,291 shs$354.91 million
04/18/2024$18.40$18.32
-0.43%		$18.65$18.29156,410 shs$347.53 million
04/17/2024$18.82$18.40
-2.23%		$19.10$18.40167,215 shs$349.05 million
04/16/2024$19.35$18.82
-2.74%		$19.24$18.82102,447 shs$357.02 million
04/15/2024$19.64$19.35
-1.48%		$19.82$19.22167,750 shs$367.07 million
04/12/2024$19.98$19.64
-1.70%		$20.08$19.43151,931 shs$372.57 million
04/11/2024$19.93$19.98
+0.25%		$20.21$19.80101,916 shs$379.02 million
04/10/2024$20.56$19.93
-3.06%		$20.02$19.71119,744 shs$378.07 million
04/09/2024$20.58$20.56
-0.10%		$20.81$20.4074,191 shs$390.02 million
04/08/2024$20.35$20.58
+1.13%		$20.68$20.25235,055 shs$390.40 million
04/05/2024$20.43$20.35
-0.39%		$20.50$20.2071,720 shs$386.02 million
04/04/2024$21.00$20.43
-2.71%		$21.31$20.42106,092 shs$387.56 million
04/03/2024$20.87$21.00
+0.62%		$21.33$20.66180,200 shs$398.37 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$21.35$20.87
-2.25%		$21.07$20.64101,782 shs$395.90 million
04/01/2024$21.51$21.35
-0.74%		$21.63$21.11155,379 shs$405.01 million
03/29/2024$21.51$21.51$21.73$21.25175,452 shs$408.05 million
03/28/2024$21.61$21.51
-0.46%		$21.73$21.25175,452 shs$408.05 million
03/27/2024$20.87$21.61
+3.55%		$21.62$20.95188,344 shs$409.94 million
03/26/2024$20.96$20.87
-0.43%		$21.43$20.80169,916 shs$395.90 million
03/25/2024$21.42$20.96
-2.15%		$21.54$20.74175,555 shs$397.61 million
03/22/2024$21.58$21.42
-0.74%		$21.58$21.22102,481 shs$406.34 million
03/21/2024$21.35$21.58
+1.08%		$21.99$21.50133,069 shs$409.37 million
03/20/2024$20.75$21.35
+2.89%		$21.63$20.71115,932 shs$404.99 million
03/19/2024$20.33$20.75
+2.07%		$20.91$20.12185,532 shs$393.63 million
03/18/2024$20.11$20.33
+1.09%		$20.72$20.08243,703 shs$385.66 million
03/15/2024$20.20$20.11
-0.45%		$20.34$19.901.26 million shs$381.47 million
03/14/2024$20.09$20.20
+0.55%		$20.52$19.98308,573 shs$383.19 million
03/13/2024$20.94$20.09
-4.06%		$20.87$19.70400,848 shs$381.11 million
03/12/2024$20.87$20.94
+0.34%		$21.02$20.40373,952 shs$397.23 million
03/11/2024$21.71$20.87
-3.87%		$21.65$20.67323,532 shs$395.90 million
03/08/2024$21.54$21.71
+0.79%		$21.99$21.28373,876 shs$411.84 million
03/07/2024$21.54$21.54$21.78$21.27320,182 shs$408.61 million
03/06/2024$21.48$21.54
+0.28%		$22.13$21.32417,940 shs$408.59 million
03/05/2024$22.00$21.48
-2.36%		$22.06$21.22334,841 shs$407.48 million
03/04/2024$22.01$22.00
-0.05%		$22.52$21.94211,274 shs$417.34 million
03/01/2024$22.39$22.01
-1.70%		$22.51$21.69271,595 shs$417.18 million
02/29/2024$22.40$22.39
-0.04%		$23.00$22.19303,604 shs$424.29 million
02/28/2024$22.11$22.40
+1.31%		$24.80$22.06464,132 shs$424.48 million
02/27/2024$21.79$22.11
+1.47%		$22.14$21.75312,262 shs$418.98 million

Related Companies:
This page (NASDAQ:FARO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace