$34.25 +0.89 (%) Faro Technologies Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
5/24/201633.6934.3133.2134.25119,408
5/23/201633.5234.1533.0933.36102,073
5/20/201633.2233.8932.7033.63124,699
5/19/201632.6233.2932.2433.00156,902
5/18/201632.5033.4132.3032.9474,955
5/17/201633.5034.4532.4332.83131,294
5/16/201633.0033.8332.9933.46106,991
5/13/201633.0534.2232.8632.97126,912
5/12/201633.4434.2132.6633.12185,318
5/11/201634.0134.3333.1433.19124,419
5/10/201633.2334.8833.2334.37149,175
5/9/201634.3934.4133.3433.56168,608
5/6/201634.4935.1033.6734.26145,532
5/5/201633.8235.7833.6134.84239,213
5/4/201630.7734.7929.8133.13509,289
5/3/201628.8129.3327.8728.05169,337
5/2/201629.2429.3628.6329.21102,702
4/29/201629.4529.4528.7329.0476,171
4/28/201629.4829.9729.4229.6097,490
4/27/201629.7729.9529.2529.6968,994
4/26/201629.8830.3429.2830.03114,242
4/25/201629.7329.9429.3929.94113,260
4/22/201629.8930.3729.5129.71121,733
4/21/201630.6230.7029.9029.99112,544
4/20/201630.1430.8029.9230.5496,061
4/19/201630.6731.2630.2130.2482,854
4/18/201630.1230.8629.9630.4572,215
4/15/201630.2630.7430.0430.3891,199
4/14/201630.2430.7730.0030.36330,678
4/13/201630.1130.2929.9630.24241,310
4/12/201629.4830.3729.4629.74108,118
4/11/201630.7630.7629.1629.6099,573
4/8/201630.2231.0030.2230.4896,484
4/7/201630.3730.3729.2429.86134,577
4/6/201630.3730.7029.9030.68109,478
4/5/201631.1031.6230.4630.48113,583
4/4/201632.4232.6531.3431.49100,400
4/1/201631.8332.4031.4032.40119,744
3/31/201631.5832.2531.3332.2182,593
3/30/201632.6332.8031.5931.61150,553
3/29/201630.7632.5830.6632.38158,171
3/28/201631.4931.4930.0730.90153,630
3/24/201630.5931.2830.2831.2895,121
3/23/201631.3931.5430.7530.7585,114
3/22/201632.4332.4331.6231.6572,205
3/21/201632.3832.9832.3732.48117,525
3/18/201633.2233.4332.3332.64312,050
3/17/201632.1333.1231.8233.02137,951
3/16/201631.6132.3131.6132.25154,146
3/15/201632.0532.2931.2631.77226,611
3/14/201632.9633.1232.2532.34116,289
3/11/201632.6033.2131.9932.90130,770
3/10/201633.1433.9432.7632.98108,746
3/9/201633.7634.3432.9233.03126,066
3/8/201635.0535.0533.5733.63124,615
3/7/201633.7935.2433.7935.18154,283
3/4/201633.7135.7033.7134.08268,370
3/3/201633.0633.7432.8033.60127,563
3/2/201631.6933.1030.9733.05133,610
3/1/201632.3032.3031.0631.64179,431
2/29/201630.0032.3030.0032.05334,114
2/26/201630.4131.0029.0030.00166,245
2/25/201630.2533.3329.5430.30450,133
2/24/201626.1127.4925.9026.95162,907
2/23/201626.4427.2626.2426.47115,351
2/22/201626.4027.1225.5326.41131,212
2/19/201625.5526.5125.5526.00105,496
2/18/201625.9326.3825.3325.7576,912
2/17/201625.5626.3025.5626.0777,720
2/16/201625.0326.0024.7125.44110,395
2/12/201624.2325.3223.4924.6469,891
2/11/201623.4424.2223.2823.9250,185
2/10/201624.4725.3724.0024.0564,633
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center