Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FARO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.05 | -0.07 | -0.37% | 19.17 | 19.38 | 19.03 | 92,864 |
| May 17 2024 | 19.12 | -0.45 | -2.30% | 19.69 | 19.79 | 19.01 | 91,468 |
| May 16 2024 | 19.57 | 0.36 | 1.87% | 19.19 | 19.61 | 19.10 | 89,414 |
| May 15 2024 | 19.21 | 0.40 | 2.13% | 19.06 | 19.31 | 18.81 | 74,377 |
| May 14 2024 | 18.81 | 0.05 | 0.27% | 19.14 | 19.14 | 18.67 | 96,274 |
| May 13 2024 | 18.76 | -0.19 | -1.00% | 19.18 | 19.30 | 18.67 | 115,289 |
| May 10 2024 | 18.95 | -0.62 | -3.17% | 19.59 | 19.62 | 18.71 | 112,045 |
| May 09 2024 | 19.57 | 0.77 | 4.10% | 18.73 | 19.59 | 18.43 | 144,539 |
| May 08 2024 | 18.80 | -0.03 | -0.16% | 18.58 | 19.02 | 18.47 | 118,848 |
| May 07 2024 | 18.83 | 0.59 | 3.23% | 18.37 | 18.84 | 18.23 | 147,172 |
| May 06 2024 | 18.24 | 0.08 | 0.44% | 18.25 | 18.33 | 17.80 | 216,657 |
| May 03 2024 | 18.16 | -0.19 | -1.04% | 18.94 | 18.96 | 18.015 | 164,266 |
| May 02 2024 | 18.35 | -0.54 | -2.86% | 19.34 | 19.415 | 18.34 | 191,159 |
| May 01 2024 | 18.89 | 0.14 | 0.75% | 18.87 | 19.42 | 18.80 | 70,135 |
| Apr 30 2024 | 18.75 | -0.29 | -1.52% | 18.78 | 18.895 | 18.48 | 148,799 |
| Apr 29 2024 | 19.04 | 0.12 | 0.63% | 19.08 | 19.20 | 18.91 | 94,326 |
| Apr 26 2024 | 18.92 | 0.47 | 2.55% | 18.53 | 19.13 | 18.35 | 128,432 |
| Apr 25 2024 | 18.45 | -0.17 | -0.91% | 18.32 | 18.61 | 18.30 | 143,113 |
| Apr 24 2024 | 18.62 | -0.38 | -2.00% | 18.99 | 19.12 | 18.45 | 96,658 |
| Apr 23 2024 | 19.00 | 0.44 | 2.37% | 18.61 | 19.285 | 18.61 | 123,552 |
| Apr 22 2024 | 18.56 | -0.15 | -0.80% | 18.77 | 18.77 | 18.52 | 112,554 |
| Apr 19 2024 | 18.71 | 0.39 | 2.13% | 18.20 | 18.78 | 18.17 | 172,292 |
| Apr 18 2024 | 18.32 | -0.08 | -0.43% | 18.43 | 18.65 | 18.29 | 156,411 |
| Apr 17 2024 | 18.40 | -0.42 | -2.23% | 19.06 | 19.095 | 18.40 | 167,215 |
| Apr 16 2024 | 18.82 | -0.53 | -2.74% | 19.24 | 19.24 | 18.82 | 102,448 |
| Apr 15 2024 | 19.35 | -0.29 | -1.48% | 19.62 | 19.82 | 19.22 | 167,750 |
| Apr 12 2024 | 19.64 | -0.34 | -1.70% | 19.84 | 20.08 | 19.43 | 151,931 |
| Apr 11 2024 | 19.98 | 0.05 | 0.25% | 20.11 | 20.21 | 19.80 | 101,916 |
| Apr 10 2024 | 19.93 | -0.63 | -3.06% | 19.90 | 20.02 | 19.705 | 119,744 |
| Apr 09 2024 | 20.56 | -0.02 | -0.10% | 20.79 | 20.805 | 20.40 | 74,191 |
| Apr 08 2024 | 20.58 | 0.23 | 1.13% | 20.51 | 20.68 | 20.25 | 235,055 |
| Apr 05 2024 | 20.35 | -0.08 | -0.39% | 20.33 | 20.50 | 20.17 | 71,721 |
| Apr 04 2024 | 20.43 | -0.57 | -2.71% | 21.21 | 21.31 | 20.42 | 106,093 |
| Apr 03 2024 | 21.00 | 0.13 | 0.62% | 20.66 | 21.325 | 20.66 | 180,201 |
| Apr 02 2024 | 20.87 | -0.48 | -2.25% | 20.95 | 21.065 | 20.64 | 101,783 |
| Apr 01 2024 | 21.35 | -0.16 | -0.74% | 21.55 | 21.63 | 21.11 | 155,383 |
| Mar 28 2024 | 21.51 | -0.10 | -0.46% | 21.55 | 21.73 | 21.25 | 175,452 |
| Mar 27 2024 | 21.61 | 0.74 | 3.55% | 21.07 | 21.62 | 20.95 | 188,344 |
| Mar 26 2024 | 20.87 | -0.09 | -0.43% | 21.29 | 21.44 | 20.80 | 169,916 |
| Mar 25 2024 | 20.96 | -0.46 | -2.15% | 21.44 | 21.71 | 20.735 | 175,555 |
| Mar 22 2024 | 21.42 | -0.16 | -0.74% | 21.58 | 21.58 | 21.22 | 102,481 |
| Mar 21 2024 | 21.58 | 0.23 | 1.08% | 21.51 | 21.975 | 21.50 | 293,947 |
| Mar 20 2024 | 21.35 | 0.60 | 2.89% | 20.79 | 21.63 | 20.63 | 115,932 |
| Mar 19 2024 | 20.75 | 0.42 | 2.07% | 20.19 | 20.91 | 20.01 | 225,188 |
| Mar 18 2024 | 20.33 | 0.22 | 1.09% | 20.21 | 20.72 | 20.08 | 243,703 |
| Mar 15 2024 | 20.11 | -0.09 | -0.45% | 19.96 | 20.34 | 19.90 | 1,255,110 |
| Mar 14 2024 | 20.20 | 0.11 | 0.55% | 20.03 | 20.53 | 19.97 | 308,573 |
| Mar 13 2024 | 20.09 | -0.85 | -4.06% | 20.87 | 20.87 | 19.695 | 400,860 |
| Mar 12 2024 | 20.94 | 0.07 | 0.34% | 21.00 | 21.03 | 20.40 | 379,952 |
| Mar 11 2024 | 20.87 | -0.84 | -3.87% | 21.40 | 21.84 | 20.67 | 323,532 |
| Mar 08 2024 | 21.71 | 0.17 | 0.79% | 21.77 | 22.00 | 21.28 | 373,876 |
| Mar 07 2024 | 21.54 | 0.00 | 0.00% | 21.78 | 21.78 | 21.27 | 320,182 |
| Mar 06 2024 | 21.54 | 0.06 | 0.28% | 21.93 | 22.13 | 21.32 | 417,940 |
| Mar 05 2024 | 21.48 | -0.52 | -2.36% | 21.66 | 22.06 | 21.22 | 368,116 |
| Mar 04 2024 | 22.00 | -0.01 | -0.05% | 21.96 | 22.52 | 21.94 | 211,275 |
| Mar 01 2024 | 22.01 | -0.38 | -1.70% | 22.50 | 22.51 | 21.69 | 271,595 |
| Feb 29 2024 | 22.39 | -0.01 | -0.04% | 23.52 | 23.52 | 22.15 | 303,744 |
| Feb 28 2024 | 22.40 | 0.29 | 1.31% | 22.80 | 24.80 | 22.06 | 518,022 |
| Feb 27 2024 | 22.11 | 0.32 | 1.47% | 22.00 | 22.14 | 21.75 | 312,262 |
| Feb 26 2024 | 21.79 | 0.91 | 4.36% | 20.89 | 21.79 | 20.61 | 162,873 |
| Feb 23 2024 | 20.88 | -0.48 | -2.25% | 21.39 | 21.39 | 20.85 | 140,718 |
| Feb 22 2024 | 21.36 | 0.08 | 0.38% | 21.40 | 21.50 | 21.16 | 208,578 |
| Feb 21 2024 | 21.28 | -0.64 | -2.92% | 21.50 | 21.50 | 20.90 | 201,170 |
