$43.17 +0.28 (%) Faro Technologies Inc - NASDAQ

May. 27, 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
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
2/9/201556.8857.3755.8156.27104,831
2/6/201556.4758.0256.0057.40106,435
2/5/201556.2256.8256.1856.3497,753
2/4/201556.1856.7555.3156.2073,858
2/3/201555.6757.2355.6356.55105,571
2/2/201555.3855.5953.9655.5596,568
1/30/201556.2256.7655.1255.35100,404
1/29/201555.9156.6455.3256.5073,711
1/28/201555.6156.5055.1055.80141,723
1/27/201555.4755.5754.3555.3082,428
1/26/201555.0756.8954.4756.0698,879
1/23/201554.9755.5054.3255.1375,105
1/22/201554.3055.3953.3054.84143,420
1/21/201553.3754.3052.8253.99116,009
1/20/201553.9654.2952.5653.71105,711
1/16/201553.8454.6153.2553.92142,690
1/15/201554.4254.7453.2054.02164,929
1/14/201553.6854.6253.6354.30138,836
1/13/201554.1755.7153.0554.47329,431
1/12/201555.0055.0052.2653.70187,275
1/9/201552.9154.4452.8953.91184,622
1/8/201553.7753.9451.7952.76213,484
1/7/201555.7255.9252.2553.43276,190
1/6/201559.2359.5855.3156.71194,417
1/5/201561.0761.6658.4458.94140,668
1/2/201563.1863.2160.4961.52149,756
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center