FARO Technologies Inc (FARO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 7.16934487021 | 16.18 | 17.73 | 16.18 | 177566 | 16.76199778 | CS |
| 4 | 0.5 | 2.96912114014 | 16.84 | 17.73 | 15.54 | 156599 | 16.42372595 | CS |
| 12 | -1.43 | -7.61854022376 | 18.77 | 19.79 | 15.54 | 137669 | 17.69326731 | CS |
| 26 | -4.03 | -18.8582124474 | 21.37 | 24.8 | 15.54 | 185027 | 20.05644633 | CS |
| 52 | 1.73 | 11.0826393338 | 15.61 | 24.8 | 12.34 | 200779 | 18.63671513 | CS |
| 156 | -58.65 | -77.1812080537 | 75.99 | 83.39 | 10.3 | 164655 | 26.2335915 | CS |
| 260 | -31.6 | -64.5688598284 | 48.94 | 97.875 | 10.3 | 139836 | 36.71068946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 205201 |
| 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 | -0.06 | -0.38 | 16.03 | 16.129999 | 15.54 | 111127 |
| 1719614100 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 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 |
| 1718750100 | 16.62 | -0.24 | -1.42 | 16.87 | 17.05 | 16.57 | 186713 |
| 1718663700 | 16.86 | 0.04 | 0.24 | 16.84 | 16.895 | 16.385 | 265936 |
| 1718404500 | 16.82 | -0.47 | -2.72 | 17.06 | 17.45 | 16.405 | 324294 |
| 1718318100 | 17.29 | -1.06 | -5.78 | 18.17 | 18.36 | 17.2 | 165959 |
| 1718231700 | 18.35 | 0.14 | 0.77 | 18.88 | 18.98 | 18.35 | 83395 |
| 1718145300 | 18.21 | 0.26 | 1.45 | 17.84 | 18.255 | 17.77 | 353485 |
| 1718058900 | 17.95 | 0.45 | 2.57 | 17.33 | 18.06 | 17.24 | 192702 |
| 1717799700 | 17.5 | -0.39 | -2.18 | 17.61 | 17.94 | 17.45 | 83717 |
| 1717713300 | 17.89 | -0.15 | -0.83 | 17.92 | 18.1 | 17.8675 | 56348 |
| 1717626900 | 18.04 | 0.3 | 1.69 | 17.86 | 18.09 | 17.58 | 110078 |
| 1717540500 | 17.74 | -0.16 | -0.89 | 17.81 | 17.8475 | 17.471 | 89680 |
| 1717454100 | 17.9 | -0.83 | -4.43 | 18.95 | 18.95 | 17.775 | 163511 |
| 1717194900 | 18.73 | 0.45 | 2.46 | 18.37 | 18.815 | 18.14 | 126452 |
| 1717108500 | 18.28 | 0.14 | 0.77 | 18.33 | 18.78 | 18.21 | 159962 |
| 1717022100 | 18.14 | -0.96 | -5.03 | 18.74 | 19.035 | 18.14 | 148883 |
| 1716935700 | 19.1 | 0.44 | 2.36 | 18.98 | 19.16 | 18.65 | 45045 |
| 1716590100 | 18.66 | -0.29 | -1.53 | 19.04 | 19.04 | 18.49 | 82007 |
| 1716503700 | 18.95 | 0.06 | 0.32 | 19.05 | 19.14 | 18.69 | 138568 |
| 1716417300 | 18.89 | -0.19 | -1.00 | 18.99 | 19.26 | 18.83 | 78314 |
| 1716330900 | 19.08 | 0.03 | 0.16 | 18.99 | 19.25 | 18.76 | 68876 |
| 1716244500 | 19.05 | -0.07 | -0.37 | 19.17 | 19.38 | 19.03 | 92864 |
| 1715985300 | 19.12 | -0.45 | -2.30 | 19.69 | 19.79 | 19.01 | 91468 |
| 1715898900 | 19.57 | 0.36 | 1.87 | 19.19 | 19.61 | 19.1 | 89414 |
| 1715812500 | 19.21 | 0.4 | 2.13 | 19.06 | 19.31 | 18.81 | 74377 |
| 1715726100 | 18.81 | 0.05 | 0.27 | 19.14 | 19.14 | 18.67 | 96274 |
| 1715639700 | 18.76 | -0.19 | -1.00 | 19.18 | 19.3 | 18.67 | 115289 |
| 1715380500 | 18.95 | -0.62 | -3.17 | 19.59 | 19.62 | 18.71 | 112045 |
| 1715294100 | 19.57 | 0.77 | 4.10 | 18.73 | 19.59 | 18.43 | 144539 |
| 1715207700 | 18.8 | -0.03 | -0.16 | 18.58 | 19.02 | 18.47 | 118848 |
| 1715121300 | 18.83 | 0.59 | 3.23 | 18.37 | 18.84 | 18.23 | 147172 |
| 1715034900 | 18.24 | 0.08 | 0.44 | 18.25 | 18.33 | 17.8 | 216657 |
| 1714775700 | 18.16 | -0.19 | -1.04 | 18.94 | 18.96 | 18.015 | 164266 |
| 1714689300 | 18.35 | -0.54 | -2.86 | 19.34 | 19.415 | 18.34 | 191159 |
| 1714602900 | 18.89 | 0.14 | 0.75 | 18.87 | 19.42 | 18.8 | 70135 |
| 1714516500 | 18.75 | -0.29 | -1.52 | 18.78 | 18.895 | 18.48 | 148799 |
| 1714430100 | 19.04 | 0.12 | 0.63 | 19.08 | 19.2 | 18.91 | 94326 |
| 1714170900 | 18.92 | 0.47 | 2.55 | 18.53 | 19.13 | 18.35 | 128432 |
| 1714084500 | 18.45 | -0.17 | -0.91 | 18.32 | 18.61 | 18.3 | 143113 |
| 1713998100 | 18.62 | -0.38 | -2.00 | 18.99 | 19.12 | 18.45 | 96658 |
| 1713911700 | 19 | 0.44 | 2.37 | 18.61 | 19.285 | 18.61 | 123552 |
| 1713825300 | 18.56 | -0.15 | -0.80 | 18.77 | 18.77 | 18.52 | 112554 |
| 1713566100 | 18.71 | 0.39 | 2.13 | 18.2 | 18.78 | 18.17 | 172292 |
| 1713479700 | 18.32 | -0.08 | -0.43 | 18.43 | 18.65 | 18.29 | 156411 |
| 1713393300 | 18.4 | -0.42 | -2.23 | 19.06 | 19.095 | 18.4 | 167215 |
| 1713306900 | 18.82 | -0.53 | -2.74 | 19.24 | 19.24 | 18.82 | 102448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
