$46.11 -0.77 (%) Faro Technologies Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
7/2/201546.8847.2245.9546.11111,519
7/1/201547.1447.1446.6046.88208,397
6/30/201546.1446.8445.4546.70165,569
6/29/201546.4746.6745.5045.71138,953
6/26/201546.9747.2346.2546.51481,781
6/25/201546.7947.1445.8846.80121,612
6/24/201546.7647.0446.2346.61183,983
6/23/201547.0347.2246.4246.77116,936
6/22/201547.9648.3646.0146.98150,647
6/19/201547.6347.8846.9447.52217,715
6/18/201546.9547.5646.4547.51329,942
6/17/201545.9446.6645.5446.57183,494
6/16/201544.8245.8744.6445.69152,183
6/15/201544.5045.2844.0045.14151,507
6/12/201544.1045.1544.1044.70216,602
6/11/201544.0244.4043.8044.02128,791
6/10/201542.5644.1742.5643.80146,022
6/9/201542.9643.2842.0642.2694,843
6/8/201543.6943.9442.8942.9291,431
6/5/201542.9643.7242.4643.68150,009
6/4/201543.2343.7342.2542.99263,672
6/3/201543.4844.0243.1643.61158,043
6/2/201543.3343.6643.0043.45126,350
6/1/201543.9843.9843.2243.39204,738
5/29/201543.4644.0343.0443.63226,563
5/28/201543.1743.5142.6143.40113,642
5/27/201543.0343.4642.3643.17188,268
5/26/201542.8443.4442.4142.89205,553
5/22/201542.8643.2942.5243.10184,616
5/21/201542.1243.0741.5942.81185,491
5/20/201542.3542.4641.9042.00156,041
5/19/201542.3642.3641.7842.25153,792
5/18/201541.2742.4541.0842.20163,137
5/15/201541.5841.6740.6541.40187,528
5/14/201541.0441.9440.8541.78206,626
5/13/201540.7041.2640.4840.78140,877
5/12/201540.3741.0839.8040.70160,971
5/11/201540.4540.9140.4540.71142,012
5/8/201540.4840.6339.8840.37137,665
5/7/201540.1040.4139.7939.95138,155
5/6/201539.9340.2239.0640.21279,441
5/5/201540.2840.3239.3539.97259,810
5/4/201540.5040.8240.2940.39202,091
5/1/201539.9540.7939.5940.51306,189
4/30/201540.2840.3438.7539.83781,674
4/29/201541.6443.7840.2440.87901,714
4/28/201543.1543.5842.5043.26241,390
4/27/201543.2943.9742.3043.31425,962
4/24/201544.8945.0042.8243.44296,053
4/23/201544.0444.9643.8044.66338,864
4/22/201545.6245.6243.6844.64493,420
4/21/201546.4346.8945.0545.57554,445
4/20/201549.5049.7045.0846.112,004,720
4/17/201562.6163.0061.7662.2383,214
4/16/201563.1563.9162.8563.3969,884
4/15/201562.9764.0062.6063.5157,397
4/14/201562.2662.8361.4762.6364,721
4/13/201561.9562.7561.5862.1769,057
4/10/201561.7561.9760.8661.8268,637
4/9/201561.9561.9960.5561.3553,581
4/8/201561.0462.1360.8261.75115,014
4/7/201561.7962.5160.9061.1492,633
4/6/201561.3662.3461.3161.7966,031
4/2/201561.5362.6361.2361.4584,995
4/1/201562.1462.5260.5361.29106,343
3/31/201559.3162.3858.6462.13234,181
3/30/201558.9659.9058.4559.7682,420
3/27/201557.7058.7657.4458.5770,729
3/26/201558.2158.6757.6057.8470,580
3/25/201560.2360.3258.5758.59115,539
3/24/201561.2861.8859.9460.0695,018
3/23/201560.2761.7259.9561.40113,871
3/20/201561.0961.6460.2560.76221,885
3/19/201561.0061.2960.0060.76133,979
3/18/201558.6561.0058.2160.98198,130
3/17/201557.6758.9557.4158.64166,682
3/16/201557.5258.4057.0757.75161,158
3/13/201556.2557.4456.1057.15141,192
3/12/201554.7156.4654.5156.36118,020
3/11/201553.5054.6152.9554.44140,446
3/10/201553.9954.7953.3953.5098,834
3/9/201554.2655.6653.9854.45120,344
3/6/201555.5555.9652.9553.91220,463
3/5/201557.7158.5155.3256.13237,758
3/4/201557.7458.9557.0057.69125,558
3/3/201558.7558.7556.6157.87144,449
3/2/201558.8859.5557.5458.84184,616
2/27/201561.5862.2459.7659.97124,517
2/26/201559.1761.9459.1460.81321,441
2/25/201559.6260.0057.8558.53107,801
2/24/201558.7859.9258.5659.5091,149
2/23/201558.9258.9257.8558.8949,219
2/20/201559.5459.8158.4859.0473,261
2/19/201558.0759.9658.0759.4571,554
2/18/201557.5758.7257.5158.3268,258
2/17/201558.2059.0257.5357.9194,287
2/13/201559.5259.8058.2458.65128,036
2/12/201558.4059.8057.7959.43148,251
2/11/201557.0058.4956.6758.11126,875
2/10/201556.5057.1555.1756.85144,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!