$24.05 -0.12 (%) Faro Technologies Inc - NASDAQ

Feb. 10, 2016 | 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
2/9/201624.1824.8323.9824.17108,414
2/8/201624.2325.4123.7724.51108,068
2/5/201625.3226.1424.5924.7291,012
2/4/201624.8726.0224.8725.4690,685
2/3/201624.9125.5924.3424.9299,674
2/2/201624.4824.9924.1724.69174,724
2/1/201625.4026.2324.7824.92130,161
1/29/201624.1125.7324.1125.67112,051
1/28/201624.3424.4723.6424.0078,234
1/27/201624.6824.8523.9323.9984,700
1/26/201623.3225.0722.8624.80123,719
1/25/201623.9224.1823.0223.10143,714
1/22/201624.8225.4123.9724.14119,772
1/21/201622.5525.8821.9524.33510,215
1/20/201621.2122.0720.7221.62430,758
1/19/201623.2023.6421.3521.67224,272
1/15/201622.8523.1122.2622.92182,215
1/14/201623.4124.3822.8423.59226,230
1/13/201624.5324.9323.0223.24142,328
1/12/201624.7825.0023.9024.45197,422
1/11/201624.5724.8323.9424.52138,564
1/8/201625.9226.1624.4524.53190,501
1/7/201627.6527.6525.9326.07166,389
1/6/201627.9828.5627.7628.26139,844
1/5/201628.7029.2927.8628.48108,110
1/4/201628.8729.4027.8128.55131,211
12/31/201530.2530.4629.3329.5277,498
12/30/201530.0030.4429.8330.2558,963
12/29/201530.1830.4629.2630.1679,891
12/28/201530.2330.3229.4429.9969,096
12/24/201530.2130.7030.1230.4426,963
12/23/201529.9530.7829.6330.2885,781
12/22/201529.9129.9727.2529.8587,606
12/21/201529.5829.9028.5829.78313,148
12/18/201528.5528.7927.3327.61380,086
12/17/201529.1629.6328.4228.71101,295
12/16/201528.1929.1528.0529.0597,672
12/15/201527.8028.0227.2127.99117,822
12/14/201527.7528.4727.0627.63101,028
12/11/201528.3529.3727.5027.78116,404
12/10/201528.9029.0928.6128.8689,695
12/9/201529.3929.7928.6228.96116,359
12/8/201529.2329.8029.0429.51117,016
12/7/201529.8529.8529.3029.54177,359
12/4/201529.6530.3929.5029.98172,712
12/3/201530.0630.2929.5029.66116,152
12/2/201529.9530.1529.3529.8682,156
12/1/201530.2630.5529.5030.03109,515
11/30/201530.3830.3829.8230.09168,783
11/27/201530.2630.6530.0130.5442,378
11/25/201531.3531.3529.9630.32116,140
11/24/201529.3630.8129.3630.69163,778
11/23/201529.5029.7029.3029.55154,700
11/20/201529.7329.9729.1929.62109,865
11/19/201529.7230.0829.3929.58144,517
11/18/201529.0330.5929.0229.99498,787
11/17/201527.6428.1326.9327.84205,210
11/16/201526.2227.7126.1727.56209,105
11/13/201526.1027.2626.1026.32205,402
11/12/201527.3727.4526.2426.26144,792
11/11/201527.8128.4427.5127.64260,585
11/10/201527.5127.8226.0027.68273,489
11/9/201527.9628.0327.2127.38299,653
11/6/201524.9628.8624.8228.26547,534
11/5/201524.3625.2424.2524.79870,354
11/4/201527.3928.8924.2524.343,323,323
11/3/201533.6635.4433.6635.25137,858
11/2/201533.8234.3133.2133.76132,778
10/30/201534.0434.6433.6133.79145,165
10/29/201533.7734.5033.6334.0678,043
10/28/201532.5233.9432.4833.94171,321
10/27/201534.3034.3032.3032.48179,118
10/26/201535.3835.7934.2334.38104,650
10/23/201535.1835.6734.8735.5493,343
10/22/201535.1735.4934.6834.89157,311
10/21/201535.8435.8434.8634.95104,887
10/20/201535.6936.2535.0735.78125,784
10/19/201535.9236.3634.7635.76126,692
10/16/201536.6036.8935.5635.99118,852
10/15/201535.3836.8335.3836.55167,715
10/14/201535.8236.5435.1735.31261,303
10/13/201536.8137.1035.6135.76195,644
10/12/201538.5438.8336.8436.94178,213
10/9/201539.1340.1738.4538.4993,599
10/8/201539.5240.5139.1939.52110,270
10/7/201538.5340.3836.0539.68211,653
10/6/201538.3139.0637.4238.25124,640
10/5/201535.9338.4535.9338.28149,457
10/2/201534.7836.0634.5836.06181,613
10/1/201535.0735.7034.8335.05157,915
9/30/201534.6435.2734.4635.00135,055
9/29/201534.2934.6334.0734.41235,044
9/28/201533.8635.1733.6034.24261,994
9/25/201533.8134.3032.9534.07231,998
9/24/201534.2134.3533.2733.56163,739
9/23/201535.4535.8034.0034.47168,910
9/22/201535.4436.0435.1235.34153,547
9/21/201536.9537.6435.6135.74134,661
9/18/201536.5137.4936.4736.73125,361
9/17/201537.2938.0037.0537.1586,384
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center