$38.85 +0.84 (%) Faro Technologies Inc - NASDAQ

Aug. 31, 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
8/31/201537.7838.9437.4738.85108,259
8/28/201537.5038.0837.2938.01165,155
8/27/201537.8438.2836.8537.7292,766
8/26/201537.9037.9036.6337.56137,915
8/25/201538.6838.6836.8437.15218,446
8/24/201537.1138.9136.1637.46202,297
8/21/201538.2439.3537.0538.92167,971
8/20/201539.6440.6438.7839.08145,746
8/19/201540.4341.0339.4740.0291,782
8/18/201542.0242.2440.4040.68142,239
8/17/201541.9942.7941.8142.25106,096
8/14/201541.5142.3641.3042.1690,056
8/13/201542.4742.8141.5741.7395,310
8/12/201541.8942.9140.9442.55148,225
8/11/201542.3742.9241.7842.16113,149
8/10/201541.6243.1941.6242.92126,644
8/7/201541.1241.5440.6241.4575,333
8/6/201541.6042.2741.0041.34117,515
8/5/201542.0442.5740.6041.65111,371
8/4/201543.8844.0541.6741.74208,965
8/3/201543.8143.9742.4143.90148,808
7/31/201544.6445.2043.6643.89165,803
7/30/201541.4145.9241.1644.42383,127
7/29/201538.5039.3538.3639.21164,690
7/28/201538.1138.8136.9938.53160,072
7/27/201537.5038.4437.5037.84134,491
7/24/201538.4639.2137.8038.07168,149
7/23/201539.3339.5138.4338.58196,484
7/22/201540.0940.1138.9739.12224,136
7/21/201539.9040.8639.7840.23206,131
7/20/201540.7540.7539.5240.00155,409
7/17/201541.5541.5540.5640.78118,940
7/16/201541.3742.3241.2541.47199,991
7/15/201542.1242.4141.1941.26270,719
7/14/201543.7543.7541.3841.99271,668
7/13/201545.0345.2543.6943.85167,640
7/10/201544.0044.9443.7744.86126,161
7/9/201544.5746.0843.3643.46226,998
7/8/201545.2346.2344.0044.13288,349
7/7/201546.0046.0044.6245.84171,591
7/6/201545.7946.1245.2745.95142,648
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
  • 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!