Free Trial

FARO Technologies (FARO) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free FARO Stock Alerts
$18.75
-0.29 (-1.52%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FARO Technologies Stock Price Performance

5 Day
Performance
-0.90%
1 Month
Performance
-12.18%
3 Month
Performance
-19.08%
6 Month
Performance
+48.69%
Year-To-Date
Performance
-16.78%
1 Year
Performance
-20.99%
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 MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

FARO Stock Chart for Wednesday, May, 1, 2024

FARO Chart by TradingView

FARO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
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
02/26/2024$20.88$21.79
+4.36%		$21.79$20.61162,873 shs$412.92 million
02/23/2024$21.36$20.88
-2.25%		$21.39$20.85140,718 shs$395.68 million
02/22/2024$21.28$21.36
+0.38%		$21.50$21.17208,578 shs$404.77 million
02/21/2024$21.92$21.28
-2.92%		$21.50$20.90201,170 shs$403.34 million
02/20/2024$22.64$21.92
-3.18%		$22.29$21.80156,421 shs$415.38 million
02/19/2024$22.64$22.64$22.82$22.19166,300 shs$429.03 million
02/16/2024$22.92$22.64
-1.22%		$22.82$22.19166,376 shs$429.03 million
02/15/2024$22.28$22.92
+2.87%		$23.00$22.33183,529 shs$434.33 million
02/14/2024$21.28$22.28
+4.70%		$22.36$21.33141,453 shs$422.21 million
02/13/2024$23.41$21.28
-9.10%		$22.36$21.00337,377 shs$403.26 million
02/12/2024$23.01$23.41
+1.74%		$23.68$23.10148,342 shs$443.62 million
02/09/2024$22.59$23.01
+1.86%		$23.09$22.5994,593 shs$436.04 million
02/08/2024$22.00$22.59
+2.68%		$22.63$21.90117,112 shs$428.08 million
02/07/2024$22.54$22.00
-2.40%		$22.75$22.00111,231 shs$416.90 million
02/06/2024$22.29$22.54
+1.12%		$22.73$22.2090,501 shs$427.22 million
02/05/2024$22.53$22.29
-1.07%		$22.59$21.80120,027 shs$422.40 million
02/02/2024$23.17$22.53
-2.76%		$23.18$22.46132,408 shs$426.94 million
02/01/2024$22.64$23.17
+2.34%		$23.18$22.4599,203 shs$439.16 million
01/31/2024$23.41$22.64
-3.29%		$23.86$22.63134,201 shs$429.03 million
01/30/2024$23.67$23.41
-1.10%		$24.21$23.40187,151 shs$443.62 million

Related Companies:
This page (NASDAQ:FARO) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith