FARO Technologies Inc (FARO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.52 | -12.7213588724 | 27.67 | 28.21 | 22.18 | 263699 | 25.7106007 | CS |
| 4 | -4.53 | -15.7949790795 | 28.68 | 30.11 | 22.18 | 230481 | 27.70019997 | CS |
| 12 | -0.82 | -3.28394072887 | 24.97 | 33.13 | 22.18 | 266518 | 29.58642138 | CS |
| 26 | 6.23 | 34.765625 | 17.92 | 33.13 | 17.42 | 202882 | 27.65064508 | CS |
| 52 | 3.64 | 17.747440273 | 20.51 | 33.13 | 13.52 | 175547 | 23.27452329 | CS |
| 156 | -25.3 | -51.1627906977 | 49.45 | 49.78 | 10.3 | 193410 | 22.42368969 | CS |
| 260 | -22.08 | -47.7611940299 | 46.23 | 97.875 | 10.3 | 150970 | 33.01695096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 23.89 | -0.92 | -3.71 | 24.19 | 24.19 | 22.18 | 425164 |
| 1743719700 | 24.81 | -3.28 | -11.68 | 26.04 | 26.52 | 24.7 | 334654 |
| 1743633300 | 28.09 | 0.67 | 2.44 | 26.82 | 28.21 | 26.82 | 217249 |
| 1743546900 | 27.42 | 0.12 | 0.44 | 27.19 | 27.45 | 26.5 | 132133 |
| 1743460500 | 27.3 | -0.19 | -0.67 | 27.67 | 27.87 | 26.5001 | 209295 |
| 1743201300 | 27.485 | -0.94 | -3.29 | 28.37 | 28.58 | 27.27 | 173829 |
| 1743114900 | 28.42 | -0.08 | -0.28 | 28.24 | 28.8 | 27.78 | 180632 |
| 1743028500 | 28.5 | 0.36 | 1.28 | 28.14 | 28.74 | 28 | 207333 |
| 1742942100 | 28.14 | -0.93 | -3.20 | 29.09 | 29.33 | 28.13 | 238743 |
| 1742855700 | 29.07 | 0.86 | 3.05 | 28.83 | 29.53 | 28.66 | 157514 |
| 1742596500 | 28.21 | -1.25 | -4.24 | 29.045 | 29.265 | 27.69 | 667722 |
| 1742510100 | 29.46 | 0.22 | 0.75 | 28.81 | 29.63 | 28.81 | 101377 |
| 1742423700 | 29.24 | 0.52 | 1.81 | 28.78 | 29.68 | 28.68 | 134632 |
| 1742337300 | 28.72 | -0.27 | -0.93 | 28.52 | 29 | 28.05 | 178204 |
| 1742250900 | 28.99 | -0.44 | -1.50 | 29.43 | 30.11 | 28.97 | 176401 |
| 1741991700 | 29.43 | 1.25 | 4.44 | 28.81 | 29.49 | 28.5 | 231322 |
| 1741905300 | 28.18 | -0.2 | -0.70 | 28.22 | 28.33 | 27.115 | 184790 |
| 1741818900 | 28.38 | -0.65 | -2.24 | 29.66 | 29.74 | 28.35 | 166276 |
| 1741732500 | 29.03 | 1.32 | 4.76 | 27.72 | 29.41 | 27.71 | 228824 |
| 1741646100 | 27.71 | -1.57 | -5.36 | 28.68 | 28.77 | 27.435 | 263525 |
| 1741390500 | 29.28 | -0.47 | -1.58 | 29.66 | 29.96 | 28.67 | 239796 |
| 1741304100 | 29.75 | -1.28 | -4.13 | 30.26 | 30.6 | 29.48 | 281752 |
| 1741217700 | 31.03 | -0.18 | -0.58 | 31.21 | 31.487 | 29.935 | 311383 |
| 1741131300 | 31.21 | 0.55 | 1.79 | 30.01 | 31.8 | 29.12 | 442999 |
| 1741044900 | 30.66 | -1.3 | -4.07 | 32.375 | 32.6043 | 30.57 | 380228 |
| 1740785700 | 31.96 | 0.56 | 1.78 | 31.05 | 31.96 | 30.65 | 185724 |
| 1740699300 | 31.4 | -1.08 | -3.33 | 32.36 | 32.65 | 30.8 | 265850 |
| 1740612900 | 32.479999 | 0.72 | 2.27 | 31.68 | 33.13 | 31.05 | 434981 |
| 1740526500 | 31.76 | 4.69 | 17.33 | 31.74 | 32.29 | 29.085 | 791171 |
| 1740440100 | 27.07 | 0.41 | 1.54 | 26.93 | 27.28 | 26.25 | 252177 |
| 1740180900 | 26.66 | -1.17 | -4.20 | 28.25 | 28.25 | 26.53 | 241295 |
| 1740094500 | 27.83 | -0.84 | -2.93 | 28.523 | 28.523 | 27.69 | 181188 |
| 1740008100 | 28.67 | -0.71 | -2.42 | 29.84 | 29.84 | 28.64 | 218571 |
| 1739921700 | 29.38 | 0.94 | 3.31 | 28.44 | 29.42 | 28.1031 | 244066 |
| 1739576100 | 28.44 | -0.89 | -3.03 | 28.76 | 29.28 | 28.39 | 88290 |
| 1739489700 | 29.33 | 0.2 | 0.69 | 29.49 | 29.58 | 28.2101 | 181260 |
| 1739403300 | 29.13 | -0.41 | -1.39 | 28.86 | 29.46 | 28.75 | 135453 |
| 1739316900 | 29.54 | -0.07 | -0.24 | 29.06 | 30.5799 | 29.0514 | 259758 |
| 1739230500 | 29.61 | 0.12 | 0.41 | 29.68 | 29.93 | 29.15 | 258828 |
| 1738971300 | 29.49 | -1.26 | -4.10 | 30.55362 | 31.105 | 29.39 | 443414 |
| 1738884900 | 30.75 | -0.83 | -2.63 | 31.66 | 31.82 | 30.66 | 189368 |
| 1738798500 | 31.58 | 0.4 | 1.28 | 31.33 | 31.78 | 30.959 | 135949 |
| 1738712100 | 31.18 | 0.76 | 2.50 | 30.48 | 31.34 | 30.48 | 164320 |
| 1738625700 | 30.42 | -1.3 | -4.10 | 29.67 | 31.52 | 29.65 | 160554 |
| 1738366500 | 31.72 | -0.29 | -0.91 | 32.259999 | 32.9 | 31.65 | 262045 |
| 1738280100 | 32.009999 | 1.46 | 4.78 | 30.96 | 32.33 | 30.8 | 307150 |
| 1738193700 | 30.55 | -0.41 | -1.32 | 30.87 | 31.44 | 30.35 | 158025 |
| 1738107300 | 30.96 | 0.37 | 1.21 | 30.52 | 31.035 | 30.01 | 152536 |
| 1738020900 | 30.59 | -1.72 | -5.32 | 31.45 | 31.75 | 30.1 | 204793 |
| 1737761700 | 32.31 | 1.02 | 3.26 | 31.66 | 32.34 | 31.4 | 208223 |
| 1737675300 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
| 1737588900 | 31.29 | -0.19 | -0.60 | 31.46 | 31.915 | 30.87 | 483916 |
| 1737502500 | 31.48 | 0.64 | 2.08 | 31.58 | 32 | 30.7738 | 360321 |
| 1737156900 | 30.84 | -0.99 | -3.11 | 32.5 | 32.5 | 29.91 | 386438 |
| 1737070500 | 31.83 | 2.63 | 9.01 | 30.27 | 32.07 | 29.58 | 521311 |
| 1736984100 | 29.2 | 0.55 | 1.92 | 30 | 30.1 | 28 | 330884 |
| 1736897700 | 28.65 | 4.09 | 16.65 | 25.4 | 28.74 | 25.4 | 650944 |
| 1736811300 | 24.56 | -0.72 | -2.85 | 24.97 | 24.97 | 24.2144 | 66948 |
| 1736552100 | 25.28 | -0.49 | -1.90 | 25.89 | 25.89 | 24.89 | 73142 |
| 1736379300 | 25.77 | -0.4 | -1.53 | 25.87 | 25.87 | 24.9125 | 100596 |
| 1736292900 | 26.17 | -0.37 | -1.39 | 26.61 | 26.76 | 25.825 | 101079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
