$39.80 +0.75 (%) Faro Technologies Inc - NASDAQ

Dec. 8, 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
12/8/201639.2539.8538.0039.80103,873
12/7/201637.7539.1537.3539.0578,989
12/6/201637.2537.9536.6037.7062,488
12/5/201636.7037.1536.2537.0568,455
12/2/201636.3536.7036.1536.3572,517
12/1/201636.5037.2536.0536.20124,707
11/30/201636.9537.3536.1536.40126,283
11/29/201636.9537.3536.5036.8068,501
11/28/201637.0537.3036.6036.8061,499
11/25/201636.5337.5036.5337.2536,349
11/23/201637.4537.4536.5037.2058,106
11/22/201636.4537.5036.4537.4574,605
11/21/201635.4536.3535.4536.35135,785
11/18/201635.5035.7634.8535.3560,495
11/17/201635.4535.7535.1035.3544,324
11/16/201634.7535.3534.3535.3548,085
11/15/201634.5035.1533.8534.9073,977
11/14/201635.3036.3034.2034.5095,962
11/11/201633.5535.1532.2534.90140,559
11/10/201633.0034.0032.2033.5087,862
11/9/201630.5033.0529.7033.05101,592
11/8/201631.2031.3030.6431.1053,087
11/7/201630.8531.6830.3031.1087,261
11/4/201630.0530.2529.3530.05127,247
11/3/201630.5030.5529.8030.05160,224
11/2/201631.1031.8029.0030.55356,712
11/1/201633.4533.9032.3033.15145,057
10/31/201633.7533.8533.4533.55221,496
10/28/201633.7034.2033.4533.7079,667
10/27/201634.7035.2533.6033.6549,403
10/26/201634.3535.3534.3534.6570,395
10/25/201634.7035.2534.1034.5031,470
10/24/201634.8535.2534.6034.8536,332
10/21/201633.5034.5033.5034.4540,360
10/20/201634.0534.5533.8533.9593,897
10/19/201634.8034.8034.1534.30114,733
10/18/201634.9035.2534.4034.7560,571
10/17/201634.7035.0034.4034.5561,881
10/14/201634.3434.9633.5234.7580,390
10/13/201635.3735.3734.1634.2590,208
10/12/201635.2735.7735.1635.6868,396
10/11/201636.3536.3535.0635.3551,662
10/10/201635.9136.4735.9136.3642,727
10/7/201636.1236.1235.4635.6945,386
10/6/201636.7236.8335.4936.1775,908
10/5/201635.6536.8335.3336.72147,382
10/4/201635.6235.9635.3035.3484,485
10/3/201635.6535.8535.3935.5374,530
9/30/201635.6936.1935.6035.95103,875
9/29/201636.5536.8135.2635.62102,003
9/28/201636.1136.8735.9536.6597,507
9/27/201635.2936.1635.0936.0966,372
9/26/201635.8735.9935.3035.3969,013
9/23/201636.2836.4335.6935.8981,936
9/22/201635.6736.5535.6036.35108,938
9/21/201635.1035.4432.2635.3390,722
9/20/201635.6835.7334.7435.02104,346
9/19/201633.7136.0833.7135.60259,674
9/16/201632.5934.0432.3133.60255,720
9/15/201632.3932.7032.2832.6476,540
9/14/201632.8732.8732.2832.3849,735
9/13/201633.1933.5532.7732.8053,164
9/12/201633.2333.6533.1533.6170,949
9/9/201634.0034.0932.5833.38126,836
9/8/201634.4034.7133.9034.38166,278
9/7/201633.1434.7432.8434.55220,964
9/6/201633.3533.3833.0233.1495,219
9/2/201633.4033.4032.7533.3063,064
9/1/201632.6133.5232.5033.16128,580
8/31/201633.4033.4332.5032.6078,927
8/30/201634.1534.3933.3233.4381,609
8/29/201633.8234.3033.6534.06128,626
8/26/201633.2833.8733.1933.62128,150
8/25/201633.2333.9433.0033.30136,225
8/24/201631.6233.7931.6233.30267,139
8/23/201631.8532.1831.5731.62156,183
8/22/201631.2832.0031.1431.70123,164
8/19/201631.4831.6831.2531.46115,243
8/18/201631.6931.9331.1731.67131,572
8/17/201632.3032.5031.6631.6676,439
8/16/201632.4132.6131.9432.23129,882
8/15/201632.1732.7931.6832.45111,866
8/12/201632.2332.5431.9532.0085,373
8/11/201632.5632.9032.0832.31144,988
8/10/201633.2033.2532.3232.45147,244
8/9/201632.9733.3932.5733.09101,344
8/8/201632.6033.1232.1232.99109,953
8/5/201632.8233.2032.4432.68189,478
8/4/201632.1132.7932.0032.52195,073
8/3/201631.5533.3030.2032.25294,472
8/2/201635.7036.0034.2934.29119,984
8/1/201634.9836.0234.6335.6495,157
7/29/201635.1035.6834.5634.8879,740
7/28/201635.9136.0034.6235.2570,842
7/27/201635.8036.1235.4635.9883,676
7/26/201635.1635.8534.9435.7163,050
7/25/201635.5735.7135.1735.3336,471
7/22/201635.3135.8534.9135.5842,144
7/21/201635.6736.0035.1735.2432,941
7/20/201635.9636.0035.4235.7457,230
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center