Skip to main content

Faro Tech Inc (NQ: FARO )

21.51 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.92 27.52 26.92 27.26 154,774 +0.20(+0.74%)
Jun 29, 2005 27.07 27.20 26.91 27.06 52,859 +0.01(+0.04%)
Jun 28, 2005 25.99 27.34 25.99 27.05 257,444 +0.98(+3.76%)
Jun 27, 2005 25.99 26.07 25.82 26.07 76,093 +0.06(+0.23%)
Jun 24, 2005 26.00 26.24 25.96 26.01 149,440 +0.01(+0.04%)
Jun 23, 2005 25.91 26.10 25.85 26.00 111,795 +0.05(+0.19%)
Jun 22, 2005 26.30 26.38 25.90 25.95 192,682 -0.35(-1.33%)
Jun 21, 2005 26.29 26.37 26.12 26.30 49,571 +0.04(+0.15%)
Jun 20, 2005 26.31 26.33 26.07 26.26 82,051 +0.01(+0.04%)
Jun 17, 2005 26.05 26.43 25.75 26.25 212,272 +0.35(+1.35%)
Jun 16, 2005 25.35 25.92 25.30 25.90 156,656 +0.68(+2.70%)
Jun 15, 2005 25.08 25.56 25.02 25.22 158,551 +0.07(+0.28%)
Jun 14, 2005 25.30 25.44 25.03 25.15 179,599 -0.41(-1.60%)
Jun 13, 2005 26.06 26.20 25.25 25.56 285,919 -0.57(-2.18%)
Jun 10, 2005 26.36 26.63 26.02 26.13 115,235 -0.36(-1.36%)
Jun 09, 2005 26.85 26.93 26.20 26.49 156,516 -0.28(-1.05%)
Jun 08, 2005 26.93 27.12 26.52 26.77 82,371 -0.01(-0.04%)
Jun 07, 2005 27.30 27.45 26.75 26.78 176,173 -0.38(-1.40%)
Jun 06, 2005 27.27 27.51 26.80 27.16 86,268 -0.29(-1.06%)
Jun 03, 2005 26.93 27.54 26.78 27.45 168,335 +0.52(+1.93%)
Jun 02, 2005 27.84 27.97 26.60 26.93 258,350 -0.76(-2.74%)
Jun 01, 2005 28.00 28.22 27.57 27.69 155,116 -0.13(-0.47%)
May 31, 2005 28.35 28.35 27.80 27.82 120,618 -0.38(-1.35%)
May 27, 2005 28.19 28.30 27.93 28.20 109,101 +0.20(+0.71%)
May 26, 2005 28.04 28.41 27.94 28.00 107,477 +0.36(+1.30%)
May 25, 2005 28.22 28.23 27.36 27.64 176,111 -0.69(-2.44%)
May 24, 2005 28.78 28.90 28.10 28.33 161,600 -0.38(-1.32%)
May 23, 2005 28.50 29.15 28.48 28.71 182,991 +0.31(+1.09%)
May 20, 2005 28.19 28.45 28.17 28.40 124,869 -0.02(-0.07%)
May 19, 2005 28.49 28.50 28.11 28.42 135,619 +0.07(+0.25%)
May 18, 2005 28.11 28.90 27.90 28.35 283,900 +0.52(+1.87%)
May 17, 2005 27.80 28.01 27.54 27.83 116,467 +0.19(+0.69%)
May 16, 2005 27.63 28.27 27.50 27.64 230,886 -0.05(-0.18%)
May 13, 2005 29.10 29.10 27.35 27.69 390,277 -1.71(-5.82%)
May 12, 2005 30.34 30.59 28.58 29.40 923,615 -0.91(-3.00%)
May 11, 2005 30.15 30.50 29.70 30.31 526,615 +0.54(+1.81%)
May 10, 2005 29.79 31.20 29.50 29.77 1,320,109 +1.26(+4.42%)
May 09, 2005 27.58 28.59 27.49 28.51 214,256 +1.20(+4.39%)
May 06, 2005 28.00 28.11 26.96 27.31 146,360 -0.45(-1.62%)
May 05, 2005 27.11 27.97 26.87 27.76 149,739 +0.78(+2.89%)
May 04, 2005 26.68 27.50 26.45 26.98 307,221 +0.28(+1.05%)
May 03, 2005 26.75 27.00 26.08 26.70 223,304 -0.30(-1.11%)
May 02, 2005 27.00 27.00 26.30 27.00 136,478 +0.15(+0.56%)
Apr 29, 2005 27.18 27.32 26.14 26.85 165,473 -0.04(-0.15%)
Apr 28, 2005 27.25 27.38 26.60 26.89 150,218 -0.51(-1.86%)
Apr 27, 2005 28.11 28.11 27.03 27.40 101,938 -0.64(-2.28%)
Apr 26, 2005 27.71 28.50 27.71 28.04 103,159 +0.15(+0.54%)
Apr 25, 2005 27.50 28.09 27.11 27.89 173,285 +0.44(+1.60%)
Apr 22, 2005 28.18 28.23 27.11 27.45 212,840 -0.98(-3.45%)
Apr 21, 2005 28.45 28.68 28.10 28.43 180,083 -0.06(-0.21%)
Apr 20, 2005 28.68 29.14 28.01 28.49 371,923 +0.09(+0.32%)
Apr 19, 2005 28.55 29.00 28.38 28.40 408,918 +0.15(+0.53%)
Apr 18, 2005 28.11 28.99 27.82 28.25 269,169 +0.43(+1.55%)
Apr 15, 2005 27.05 28.60 27.05 27.82 387,492 +0.55(+2.04%)
Apr 14, 2005 28.42 29.11 26.65 27.27 822,826 -1.66(-5.72%)
Apr 13, 2005 28.28 29.82 27.40 28.92 1,884,962 +2.96(+11.40%)
Apr 12, 2005 24.84 26.05 24.40 25.96 352,453 +1.12(+4.51%)
Apr 11, 2005 24.98 25.18 24.67 24.84 66,983 -0.14(-0.56%)
Apr 08, 2005 25.10 25.45 24.65 24.98 192,511 -0.02(-0.08%)
Apr 07, 2005 24.85 25.09 24.85 25.00 185,153 +0.26(+1.05%)
Apr 06, 2005 24.68 24.95 24.65 24.74 215,226 +0.20(+0.81%)
Apr 05, 2005 24.37 24.99 24.15 24.54 179,162 +0.43(+1.78%)
Apr 04, 2005 24.19 24.52 24.04 24.11 246,801 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.