FARO Technologies Inc (FARO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.59968786578 | 25.63 | 26.08 | 24.69 | 105797 | 25.56246847 | CS |
| 4 | -0.21 | -0.8 | 26.25 | 29.2966 | 24.69 | 167438 | 26.67435016 | CS |
| 12 | 8.34 | 47.1186440678 | 17.7 | 29.2966 | 17.42 | 157318 | 24.87210575 | CS |
| 26 | 10.02 | 62.5468164794 | 16.02 | 29.2966 | 13.52 | 157252 | 20.54303069 | CS |
| 52 | 3.61 | 16.0945162728 | 22.43 | 29.2966 | 13.52 | 173546 | 20.43944399 | CS |
| 156 | -44.23 | -62.9429343959 | 70.27 | 71.65 | 10.3 | 179959 | 23.01121338 | CS |
| 260 | -24.99 | -48.9711934156 | 51.03 | 97.875 | 10.3 | 144768 | 34.08073319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 26.04 | 0.68 | 2.68 | 25.69 | 26.19 | 25.46 | 156666 |
| 1735688100 | 25.36 | 0.01 | 0.04 | 25.43 | 25.97 | 25.18 | 108405 |
| 1735601700 | 25.35 | -0.31 | -1.21 | 25.35 | 25.565 | 24.69 | 103111 |
| 1735342500 | 25.66 | -0.21 | -0.81 | 25.77 | 26.08 | 24.95 | 101137 |
| 1735256100 | 25.87 | 0.05 | 0.19 | 25.63 | 26.0719 | 25.41 | 110533 |
| 1735077840 | 25.82 | 0.31 | 1.22 | 25.69 | 25.91 | 25.41 | 78534 |
| 1734996900 | 25.51 | -0.56 | -2.15 | 25.92 | 26.22 | 25.47 | 113485 |
| 1734737700 | 26.07 | 0.44 | 1.72 | 25.28 | 26.72 | 24.9539 | 478695 |
| 1734651300 | 25.63 | -0.99 | -3.72 | 26.93 | 27.27 | 25.5401 | 181101 |
| 1734564900 | 26.62 | -0.98 | -3.55 | 27.95 | 28.21 | 26.16 | 267679 |
| 1734478500 | 27.6 | -0.59 | -2.09 | 27.89 | 27.935 | 26.56 | 190756 |
| 1734392100 | 28.19 | 0.84 | 3.07 | 27.4 | 28.7432 | 27.285 | 168915 |
| 1734132900 | 27.35 | -0.85 | -3.01 | 28.24 | 28.44 | 27.0851 | 148187 |
| 1734046500 | 28.2 | 0.84 | 3.07 | 27.33 | 29.2966 | 27.33 | 222828 |
| 1733960100 | 27.36 | 0.16 | 0.59 | 27.5 | 27.81 | 26.86 | 123160 |
| 1733873700 | 27.2 | -0.11 | -0.40 | 27.67 | 27.9855 | 27.14 | 169501 |
| 1733787300 | 27.31 | 0.6 | 2.25 | 26.78 | 27.6494 | 26.6075 | 231043 |
| 1733528100 | 26.71 | 0.27 | 1.02 | 26.62 | 26.91 | 26.45 | 75849 |
| 1733441700 | 26.44 | 0.1 | 0.38 | 26.25 | 26.78 | 26.25 | 140957 |
| 1733355300 | 26.34 | -0.12 | -0.45 | 26.68 | 26.92 | 26.26 | 125739 |
| 1733268900 | 26.46 | -0.11 | -0.41 | 26.57 | 26.57 | 25.9 | 110431 |
| 1733182500 | 26.57 | 0.32 | 1.22 | 26.52 | 26.83 | 25.97 | 196886 |
| 1732917840 | 26.25 | -0.02 | -0.08 | 26.39 | 26.66 | 25.89 | 152893 |
| 1732750500 | 26.27 | -0.13 | -0.49 | 26.67 | 26.67 | 25.87 | 119155 |
| 1732664100 | 26.4 | -0.51 | -1.90 | 26.75 | 26.75 | 26.15 | 126068 |
| 1732577700 | 26.91 | -0.09 | -0.33 | 27.33 | 27.96 | 26.89 | 202072 |
| 1732318500 | 27 | 0.7 | 2.66 | 26.38 | 27.02 | 25.95 | 272437 |
| 1732232100 | 26.3 | 0.8 | 3.14 | 25.69 | 26.36 | 25.425 | 178001 |
| 1732145700 | 25.5 | -0.2 | -0.78 | 25.64 | 26.19 | 24.9272 | 106776 |
| 1732059300 | 25.7 | 0.12 | 0.47 | 25.26 | 25.76 | 25.175 | 125197 |
| 1731972900 | 25.58 | 0.52 | 2.08 | 25.1 | 25.815 | 25.06 | 163668 |
| 1731713700 | 25.06 | -0.62 | -2.41 | 25.89 | 25.89 | 25.01 | 159365 |
| 1731627300 | 25.68 | -1.09 | -4.07 | 26.89 | 27.125 | 25.65 | 125202 |
| 1731540900 | 26.77 | -0.86 | -3.11 | 27.65 | 27.93 | 26.76 | 138237 |
| 1731454500 | 27.63 | -0.35 | -1.25 | 27.69 | 27.885 | 27.035 | 267782 |
| 1731368100 | 27.98 | 1.1 | 4.09 | 27.15 | 28.04 | 26.68 | 245780 |
| 1731108900 | 26.88 | 1.18 | 4.59 | 25.68 | 26.89 | 24.052 | 502265 |
| 1731022500 | 25.7 | 6.87 | 36.48 | 21.49 | 26.32 | 21.44 | 679073 |
| 1730936100 | 18.83 | 0.66 | 3.63 | 19.43 | 19.555 | 18.76 | 275734 |
| 1730849700 | 18.17 | 0.43 | 2.42 | 17.58 | 18.41 | 17.42 | 107613 |
| 1730763300 | 17.74 | 0.05 | 0.28 | 17.65 | 18.02 | 17.585 | 48122 |
| 1730500500 | 17.69 | 0.15 | 0.86 | 17.62 | 17.83 | 17.56 | 68650 |
| 1730414100 | 17.54 | -0.43 | -2.39 | 18.03 | 18.21 | 17.54 | 70578 |
| 1730327700 | 17.97 | -0.3 | -1.64 | 18.13 | 18.275 | 17.94 | 70396 |
| 1730241300 | 18.27 | -0.33 | -1.77 | 18.48 | 18.63 | 18.21 | 74874 |
| 1730154900 | 18.6 | 0.62 | 3.45 | 18.18 | 18.67 | 18.03 | 175255 |
| 1729895700 | 17.98 | 0.43 | 2.45 | 17.65 | 18.25 | 17.65 | 107129 |
| 1729809300 | 17.55 | -0.09 | -0.51 | 17.79 | 17.91 | 17.54 | 110110 |
| 1729722900 | 17.64 | -0.44 | -2.43 | 17.95 | 17.95 | 17.431 | 73438 |
| 1729636500 | 18.08 | -0.44 | -2.38 | 18.41 | 18.41 | 17.85 | 78807 |
| 1729550100 | 18.52 | 0.26 | 1.42 | 18.35 | 18.675 | 18.24 | 88549 |
| 1729290900 | 18.26 | -0.14 | -0.76 | 18.44 | 18.82 | 18.26 | 66135 |
| 1729204500 | 18.4 | -0.04 | -0.22 | 18.49 | 18.775 | 18.2346 | 44914 |
| 1729118100 | 18.44 | 0.28 | 1.54 | 18.28 | 18.54 | 17.9601 | 91743 |
| 1729031700 | 18.16 | 0.04 | 0.22 | 18.09 | 18.5246 | 18.08 | 94538 |
| 1728945300 | 18.12 | -0.15 | -0.82 | 18.27 | 18.31 | 18.04 | 39862 |
| 1728686100 | 18.27 | 0.53 | 2.99 | 17.72 | 18.48 | 17.72 | 83671 |
| 1728599700 | 17.74 | -0.18 | -1.00 | 17.7 | 18.03 | 17.49 | 70982 |
| 1728513300 | 17.92 | 0.12 | 0.67 | 17.8 | 18.1 | 17.755 | 130535 |
| 1728426900 | 17.8 | -0.31 | -1.71 | 18.17 | 18.25 | 17.77 | 114487 |
| 1728340500 | 18.11 | 0.16 | 0.89 | 17.92 | 18.19 | 17.57 | 108270 |
| 1728081300 | 17.95 | 0.16 | 0.90 | 18.16 | 18.16 | 17.725 | 121071 |
| 1727994900 | 17.79 | -0.48 | -2.63 | 18.12 | 18.12 | 17.64 | 76218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
