Free Trial

FARO Technologies (FARO) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free FARO Stock Alerts
$19.05
+0.39 (+2.09%)
(As of 02:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

FARO Technologies Stock Price Performance

5 Day
Performance
-1.53%
1 Month
Performance
-1.37%
3 Month
Performance
-16.70%
6 Month
Performance
-1.58%
Year-To-Date
Performance
-17.18%
1 Year
Performance
+23.09%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FARO Stock Chart for Tuesday, May, 28, 2024

FARO Chart by TradingView

FARO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$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
04/02/2024$21.35$20.87
-2.25%		$21.07$20.64101,782 shs$395.90 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits