FARO Technologies, Inc. - Common Stock (FARO)

Historical Prices For FARO Technologies, Inc. - Common Stock (FARO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.52	24.05	22.18	23.40	425,164	23.40
4/03/2025	26.04	26.52	24.70	24.81	334,658	24.81
4/02/2025	26.82	28.21	26.82	28.09	217,251	28.09
4/01/2025	27.19	27.45	26.50	27.42	132,133	27.42
3/31/2025	27.67	27.87	26.50	27.30	209,295	27.30
3/28/2025	28.37	28.58	27.27	27.48	173,829	27.48
3/27/2025	28.24	28.80	27.78	28.42	180,632	28.42
3/26/2025	28.25	28.74	28.00	28.50	207,343	28.50
3/25/2025	28.93	29.33	28.13	28.14	238,743	28.14
3/24/2025	28.83	29.53	28.66	29.07	157,514	29.07
3/21/2025	29.03	29.27	27.69	28.21	697,833	28.21
3/20/2025	28.81	29.63	28.81	29.46	101,377	29.46
3/19/2025	28.78	29.68	28.68	29.24	134,636	29.24
3/18/2025	28.56	29.00	28.05	28.72	180,830	28.72
3/17/2025	29.47	30.11	28.97	28.99	180,830	28.99
3/14/2025	28.81	29.49	28.50	29.43	231,322	29.43
3/13/2025	28.22	28.33	27.11	28.18	185,091	28.18
3/12/2025	29.36	29.74	28.35	28.38	179,783	28.38
3/11/2025	28.60	29.41	27.05	29.03	238,014	29.03
3/10/2025	28.52	28.83	27.43	27.71	269,130	27.71
3/07/2025	30.32	30.32	28.67	29.28	244,622	29.28
3/06/2025	30.22	30.60	29.48	29.75	287,111	29.75
3/05/2025	31.70	32.01	29.93	31.03	315,860	31.03
3/04/2025	30.04	31.80	29.12	31.21	450,405	31.21
3/03/2025	32.38	32.60	30.57	30.66	393,563	30.66
2/28/2025	30.98	31.96	30.65	31.96	188,162	31.96
2/27/2025	32.36	32.65	30.80	31.40	265,850	31.40
2/26/2025	31.70	33.13	31.05	32.48	445,014	32.48
2/25/2025	31.74	32.29	29.09	31.76	796,511	31.76
2/24/2025	26.82	27.28	26.25	27.07	253,900	27.07
2/21/2025	28.25	28.25	26.53	26.66	241,302	26.66
2/20/2025	28.45	28.87	27.69	27.83	184,981	27.83
2/19/2025	29.84	29.84	28.64	28.67	218,571	28.67
2/18/2025	28.50	29.42	28.10	29.38	255,476	29.38
2/14/2025	29.38	29.38	28.39	28.44	93,064	28.44
2/13/2025	29.49	29.58	28.21	29.33	181,260	29.33
2/12/2025	29.00	29.46	28.69	29.13	138,860	29.13
2/11/2025	29.06	30.58	29.05	29.54	259,758	29.54
2/10/2025	29.68	29.88	29.15	29.61	257,627	29.61
2/07/2025	30.75	31.11	29.39	29.49	462,507	29.49
2/06/2025	31.66	31.82	30.66	30.75	189,368	30.75
2/05/2025	31.33	31.78	30.96	31.58	135,949	31.58
2/04/2025	30.48	31.34	30.48	31.18	164,412	31.18
2/03/2025	30.44	31.52	28.50	30.42	212,657	30.42
1/31/2025	32.26	32.90	31.65	31.72	262,074	31.72
1/30/2025	30.96	32.33	30.80	32.01	307,150	32.01
1/29/2025	30.87	31.44	30.35	30.55	158,025	30.55
1/28/2025	30.52	31.04	30.01	30.96	153,135	30.96
1/27/2025	31.45	31.62	30.10	30.59	204,822	30.59
1/24/2025	31.66	32.34	31.40	32.31	208,845	32.31
1/23/2025	30.60	32.20	30.50	31.74	259,021	31.74
1/22/2025	31.46	31.91	30.87	31.29	489,729	31.29
1/21/2025	31.58	32.00	30.77	31.48	366,810	31.48
1/17/2025	32.50	32.50	29.91	30.84	386,535	30.84
1/16/2025	30.27	32.07	29.58	31.83	521,308	31.83
1/15/2025	30.01	30.10	28.00	29.20	330,880	29.20
1/14/2025	25.40	28.74	25.40	28.65	650,742	28.65
1/13/2025	24.97	24.97	24.21	24.56	66,948	24.56
1/10/2025	25.45	26.00	24.89	25.28	77,347	25.28
1/08/2025	25.88	25.88	24.91	25.77	101,433	25.77
1/07/2025	26.60	26.76	25.82	26.17	101,664	26.17
1/06/2025	26.70	27.21	26.50	26.54	117,385	26.54