FARO Technologies Inc (FARO) Historical Stock Data
19.12 ↓0.45 (-2.30%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FARO is down -0.45% a day on average. There have been 12 days where FARO Technologies Inc closed green and 18 days where FARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.69 | 19.12 | ↓$0.57 (-2.89%) | 19.01 | 19.79 | 91.47K |
| 2024-05-16 | 19.19 | 19.57 | ↑$0.38 (1.98%) | 19.10 | 19.61 | 89.41K |
| 2024-05-15 | 19.06 | 19.21 | ↑$0.15 (0.79%) | 18.81 | 19.31 | 74.38K |
| 2024-05-14 | 19.14 | 18.76 | ↓$0.38 (-1.99%) | 18.67 | 19.14 | 96.27K |
| 2024-05-13 | 19.18 | 18.76 | ↓$0.42 (-2.19%) | 18.67 | 19.30 | 115.29K |
| 2024-05-10 | 19.59 | 18.95 | ↓$0.64 (-3.27%) | 18.71 | 19.59 | 112.05K |
| 2024-05-09 | 18.73 | 19.57 | ↑$0.84 (4.48%) | 18.43 | 19.59 | 144.54K |
| 2024-05-08 | 18.58 | 18.80 | ↑$0.22 (1.18%) | 18.47 | 19.02 | 118.85K |
| 2024-05-07 | 18.37 | 18.83 | ↑$0.46 (2.50%) | 18.23 | 18.84 | 147.17K |
| 2024-05-06 | 18.25 | 18.24 | ↓$0.01 (-0.05%) | 17.80 | 18.33 | 216.66K |
| 2024-05-03 | 18.94 | 18.16 | ↓$0.78 (-4.12%) | 18.02 | 18.96 | 164.27K |
| 2024-05-02 | 19.34 | 18.35 | ↓$0.99 (-5.12%) | 18.34 | 19.42 | 191.16K |
| 2024-05-01 | 18.87 | 18.89 | ↑$0.02 (0.11%) | 18.80 | 19.42 | 70.14K |
| 2024-04-30 | 18.78 | 18.75 | ↓$0.03 (-0.16%) | 18.48 | 18.90 | 148.80K |
| 2024-04-29 | 19.08 | 19.04 | ↓$0.04 (-0.21%) | 18.91 | 19.20 | 94.33K |
| 2024-04-26 | 18.53 | 18.92 | ↑$0.39 (2.10%) | 18.35 | 19.13 | 128.43K |
| 2024-04-25 | 18.32 | 18.45 | ↑$0.13 (0.71%) | 18.30 | 18.61 | 143.11K |
| 2024-04-24 | 18.99 | 18.62 | ↓$0.37 (-1.95%) | 18.45 | 19.12 | 96.66K |
| 2024-04-23 | 18.61 | 19.00 | ↑$0.39 (2.10%) | 18.61 | 19.29 | 123.55K |
| 2024-04-22 | 18.77 | 18.56 | ↓$0.21 (-1.12%) | 18.52 | 18.77 | 112.55K |
| 2024-04-19 | 18.20 | 18.71 | ↑$0.51 (2.80%) | 18.17 | 18.78 | 172.29K |
| 2024-04-18 | 18.43 | 18.32 | ↓$0.11 (-0.60%) | 18.29 | 18.65 | 156.41K |
| 2024-04-17 | 19.06 | 18.40 | ↓$0.66 (-3.46%) | 18.40 | 19.10 | 167.22K |
| 2024-04-16 | 19.24 | 18.82 | ↓$0.42 (-2.18%) | 18.82 | 19.24 | 102.45K |
| 2024-04-15 | 19.62 | 19.35 | ↓$0.27 (-1.38%) | 19.22 | 19.82 | 167.75K |
| 2024-04-12 | 19.84 | 19.64 | ↓$0.20 (-1.01%) | 19.43 | 20.08 | 151.93K |
| 2024-04-11 | 20.11 | 19.98 | ↓$0.13 (-0.65%) | 19.80 | 20.21 | 101.92K |
| 2024-04-10 | 19.90 | 19.93 | ↑$0.03 (0.15%) | 19.71 | 20.02 | 119.74K |
| 2024-04-09 | 20.79 | 20.56 | ↓$0.23 (-1.11%) | 20.40 | 20.81 | 74.19K |
| 2024-04-08 | 20.39 | 20.58 | ↑$0.19 (0.93%) | 20.25 | 20.68 | 235.06K |
Create an account or log in to view more rows.
$FARO day trade is ok to buy here but sell later
$FARO Bull trap
$FARO almost go time
$FARO hi hi
$FARO we want higher!!!
$FARO Dumping started...
Get out while you can...
$FARO we want higher!!!
$FARO upupup!
$FARO go to the bathroom
come back to green! I like it!
$FARO Dumping started...
Get out while you can...