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 | 0.7 | 3.99771559109 | 17.51 | 18.22 | 17.285 | 162021 | 17.62586476 | CS |
| 4 | 1.46 | 8.71641791045 | 16.75 | 18.22 | 16.095 | 171472 | 17.29745168 | CS |
| 12 | 2.1 | 13.0353817505 | 16.11 | 18.33 | 13.52 | 157878 | 16.61105488 | CS |
| 26 | -1.98 | -9.80683506686 | 20.19 | 21.975 | 13.52 | 149600 | 17.77492978 | CS |
| 52 | 2.34 | 14.7448015123 | 15.87 | 24.8 | 12.34 | 191799 | 18.7368603 | CS |
| 156 | -48.38 | -72.6535515843 | 66.59 | 83.39 | 10.3 | 170739 | 24.68175306 | CS |
| 260 | -34.15 | -65.2215431627 | 52.36 | 97.875 | 10.3 | 142087 | 35.48539159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 18.21 | 0.21 | 1.17 | 18.59 | 18.59 | 17.855 | 126490 |
| 1726698900 | 18 | 0.38 | 2.16 | 17.5 | 18.18 | 17.37 | 203633 |
| 1726612500 | 17.62 | 0.12 | 0.69 | 17.66 | 17.75 | 17.35 | 121929 |
| 1726526100 | 17.5 | 0.01 | 0.06 | 17.49 | 17.55 | 17.33 | 194878 |
| 1726266900 | 17.49 | 0.08 | 0.46 | 17.65 | 17.83 | 17.43 | 144822 |
| 1726180500 | 17.41 | 0.08 | 0.46 | 17.51 | 17.59 | 17.285 | 144844 |
| 1726094100 | 17.33 | 0.52 | 3.09 | 16.75 | 17.375 | 16.649999 | 183567 |
| 1726007700 | 16.81 | 0.48 | 2.94 | 16.1 | 16.835 | 16.094999 | 175495 |
| 1725921300 | 16.329999 | -0.4 | -2.39 | 16.75 | 17.02 | 16.2 | 202708 |
| 1725662100 | 16.73 | -0.35 | -2.05 | 17.11 | 17.1453 | 16.48 | 145348 |
| 1725575700 | 17.08 | -0.27 | -1.56 | 17.225 | 17.4713 | 17.035 | 162435 |
| 1725489300 | 17.35 | 0 | 0.00 | 17.27 | 17.52 | 17.19 | 172609 |
| 1725402900 | 17.35 | -0.65 | -3.61 | 17.8 | 17.84 | 17.28 | 216312 |
| 1725057300 | 18 | 0.29 | 1.64 | 17.79 | 18.12 | 17.75 | 170865 |
| 1724970900 | 17.71 | 0.3 | 1.72 | 17.47 | 17.87 | 17.285 | 142045 |
| 1724884500 | 17.41 | 0.3 | 1.75 | 17.09 | 17.51 | 17.09 | 160842 |
| 1724798100 | 17.11 | -0.25 | -1.44 | 17.19 | 17.405 | 16.96 | 136323 |
| 1724711700 | 17.36 | -0.06 | -0.34 | 17.49 | 17.795 | 17.31 | 274603 |
| 1724452500 | 17.42 | 0.94 | 5.70 | 16.489999 | 17.5931 | 16.489999 | 178425 |
| 1724366100 | 16.48 | -0.24 | -1.44 | 16.75 | 16.95 | 16.329999 | 126292 |
| 1724279700 | 16.719999 | 0.29 | 1.77 | 16.46 | 16.78 | 16.34 | 70326 |
| 1724193300 | 16.43 | 0.62 | 3.92 | 15.85 | 16.62 | 15.85 | 185156 |
| 1724106900 | 15.81 | -0.09 | -0.57 | 15.92 | 15.975 | 15.72 | 378052 |
| 1723847700 | 15.9 | 0.17 | 1.08 | 15.88 | 16.02 | 15.8 | 136912 |
| 1723761300 | 15.73 | 0.23 | 1.48 | 16 | 16.44 | 15.69 | 203370 |
| 1723674900 | 15.5 | 0.02 | 0.13 | 15.52 | 15.69 | 15.28 | 155757 |
| 1723588500 | 15.48 | 0.34 | 2.25 | 15.49 | 15.755 | 15.32 | 154799 |
| 1723502100 | 15.14 | -0.03 | -0.20 | 15.1 | 15.54 | 14.91 | 205097 |
| 1723242900 | 15.17 | 0.76 | 5.27 | 14.51 | 15.57 | 14.51 | 218606 |
| 1723156500 | 14.41 | 0.24 | 1.69 | 14.37 | 15 | 14 | 221256 |
| 1723070100 | 14.17 | -0.01 | -0.07 | 14.38 | 14.5732 | 14.16 | 162823 |
| 1722983700 | 14.18 | -0.17 | -1.18 | 14.28 | 14.28 | 14.01 | 111536 |
| 1722897300 | 14.35 | -0.26 | -1.78 | 14.44 | 14.44 | 13.52 | 205085 |
| 1722638100 | 14.61 | -1.35 | -8.46 | 15.13 | 15.13 | 14.59 | 112813 |
| 1722551700 | 15.96 | -1.14 | -6.67 | 17.12 | 17.12 | 15.91 | 122432 |
| 1722465300 | 17.1 | 0.22 | 1.30 | 17.01 | 17.61 | 16.629999 | 106180 |
| 1722378900 | 16.88 | -0.2 | -1.17 | 17.21 | 17.31 | 16.6 | 97238 |
| 1722292500 | 17.08 | -0.14 | -0.81 | 17.22 | 17.42 | 16.91 | 71999 |
| 1722033300 | 17.22 | 0.13 | 0.76 | 17.38 | 17.4298 | 17 | 80585 |
| 1721946900 | 17.09 | 0.11 | 0.65 | 16.905 | 17.47 | 16.905 | 125885 |
| 1721860500 | 16.98 | -1.14 | -6.29 | 17.99 | 18.12 | 16.98 | 97168 |
| 1721774100 | 18.12 | 0.46 | 2.58 | 17.63 | 18.33 | 17.34 | 171081 |
| 1721687700 | 17.665 | 0.52 | 3.06 | 17.22 | 17.7 | 17.08 | 76642 |
| 1721428500 | 17.14 | 0.09 | 0.53 | 16.9525 | 17.1795 | 16.78 | 128517 |
| 1721342100 | 17.05 | -0.67 | -3.78 | 17.73 | 17.935 | 16.97 | 116392 |
| 1721255700 | 17.72 | -0.6 | -3.28 | 18.085 | 18.25 | 17.425 | 223218 |
| 1721169300 | 18.32 | 0.98 | 5.65 | 17.6 | 18.33 | 17.6 | 219741 |
| 1721082900 | 17.34 | 0.19 | 1.11 | 17.36 | 17.73 | 17.1 | 232695 |
| 1720823700 | 17.15 | 0.25 | 1.48 | 17.18 | 17.42 | 16.96 | 174741 |
| 1720737300 | 16.9 | 0.35 | 2.11 | 17.03 | 17.4 | 16.82 | 205094 |
| 1720650900 | 16.55 | 0.11 | 0.67 | 16.55 | 16.6 | 16.29 | 86332 |
| 1720564500 | 16.44 | -0.31 | -1.85 | 16.75 | 16.8599 | 16.239999 | 234652 |
| 1720478100 | 16.75 | 0.76 | 4.75 | 16.18 | 16.75 | 16.18 | 187010 |
| 1720218900 | 15.99 | -0.25 | -1.54 | 16.19 | 16.23 | 15.87 | 105173 |
| 1720040640 | 16.239999 | 0.29 | 1.82 | 16.02 | 16.28 | 15.935 | 53996 |
| 1719959700 | 15.95 | 0.05 | 0.31 | 16.02 | 16.02 | 15.885 | 56521 |
| 1719873300 | 15.9 | -0.1 | -0.63 | 16.03 | 16.129999 | 15.54 | 111127 |
| 1719614100 | 16 | 0.04 | 0.25 | 16.12 | 16.239999 | 15.83 | 232978 |
| 1719527700 | 15.96 | -0.06 | -0.37 | 16.11 | 16.11 | 15.93 | 59943 |
| 1719441300 | 16.02 | -0.05 | -0.31 | 16 | 16.165 | 15.9 | 200542 |
| 1719354900 | 16.07 | -0.15 | -0.92 | 16.2 | 16.295 | 15.86 | 132111 |
| 1719268500 | 16.219999 | -0.13 | -0.80 | 16.37 | 16.54 | 16.2 | 71502 |
| 1719009300 | 16.35 | 0.07 | 0.43 | 16.3 | 16.57 | 16.2 | 308652 |
| 1718922900 | 16.28 | -0.34 | -2.05 | 16.66 | 16.77 | 16.25 | 145761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
