Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

FARO Technologies (FARO) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free FARO Stock Alerts
$19.12
-0.45 (-2.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FARO Technologies Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
+2.19%
3 Month
Performance
-15.55%
6 Month
Performance
+3.41%
Year-To-Date
Performance
-15.14%
1 Year
Performance
+55.83%
Ad Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

FARO Stock Chart for Sunday, May, 19, 2024

FARO Chart by TradingView

FARO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$19.57$19.12
-2.30%		$19.79$19.0191,468 shs$367.30 million
05/16/2024$19.21$19.57
+1.87%		$19.61$19.1089,414 shs$375.94 million
05/15/2024$18.76$19.21
+2.40%		$19.31$18.8174,376 shs$369.02 million
05/14/2024$18.76$18.76$19.14$18.6796,274 shs$360.38 million
05/13/2024$18.95$18.76
-1.00%		$19.30$18.67115,289 shs$360.31 million
05/10/2024$19.57$18.95
-3.17%		$19.59$18.76112,044 shs$363.95 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
05/09/2024$18.80$19.57
+4.10%		$19.59$18.43144,539 shs$375.86 million
05/08/2024$18.83$18.80
-0.16%		$19.02$18.47118,848 shs$361.07 million
05/07/2024$18.24$18.83
+3.23%		$18.84$18.23147,172 shs$361.72 million
05/06/2024$18.16$18.24
+0.44%		$18.33$17.80216,657 shs$350.39 million
05/03/2024$18.35$18.16
-1.04%		$18.94$18.02164,266 shs$344.48 million
05/02/2024$18.89$18.35
-2.86%		$19.42$18.34191,159 shs$348.10 million
05/01/2024$18.75$18.89
+0.75%		$19.42$18.8070,135 shs$358.34 million
04/30/2024$19.04$18.75
-1.52%		$18.90$18.48148,799 shs$355.69 million
04/29/2024$18.92$19.04
+0.63%		$19.20$18.9168,640 shs$361.19 million
04/26/2024$18.45$18.92
+2.55%		$19.13$18.3597,332 shs$358.91 million
04/25/2024$18.62$18.45
-0.91%		$18.61$18.30143,113 shs$350.00 million
04/24/2024$19.00$18.62
-2.00%		$19.12$18.4596,657 shs$353.22 million
04/23/2024$18.56$19.00
+2.37%		$19.29$18.61123,552 shs$360.43 million
04/22/2024$18.71$18.56
-0.80%		$18.77$18.52112,554 shs$352.08 million
04/19/2024$18.32$18.71
+2.13%		$18.78$18.17172,291 shs$354.91 million
04/18/2024$18.40$18.32
-0.43%		$18.65$18.29156,410 shs$347.53 million
04/17/2024$18.82$18.40
-2.23%		$19.10$18.40167,215 shs$349.05 million
04/16/2024$19.35$18.82
-2.74%		$19.24$18.82102,447 shs$357.02 million
04/15/2024$19.64$19.35
-1.48%		$19.82$19.22167,750 shs$367.07 million
04/12/2024$19.98$19.64
-1.70%		$20.08$19.43151,931 shs$372.57 million
04/11/2024$19.93$19.98
+0.25%		$20.21$19.80101,916 shs$379.02 million
04/10/2024$20.56$19.93
-3.06%		$20.02$19.71119,744 shs$378.07 million
04/09/2024$20.58$20.56
-0.10%		$20.81$20.4074,191 shs$390.02 million
04/08/2024$20.35$20.58
+1.13%		$20.68$20.25235,055 shs$390.40 million
04/05/2024$20.43$20.35
-0.39%		$20.50$20.2071,720 shs$386.02 million
04/04/2024$21.00$20.43
-2.71%		$21.31$20.42106,092 shs$387.56 million
04/03/2024$20.87$21.00
+0.62%		$21.33$20.66180,200 shs$398.37 million
04/02/2024$21.35$20.87
-2.25%		$21.07$20.64101,782 shs$395.90 million
04/01/2024$21.51$21.35
-0.74%		$21.63$21.11155,379 shs$405.01 million
03/29/2024$21.51$21.51$21.73$21.25175,452 shs$408.05 million
03/28/2024$21.61$21.51
-0.46%		$21.73$21.25175,452 shs$408.05 million
03/27/2024$20.87$21.61
+3.55%		$21.62$20.95188,344 shs$409.94 million
03/26/2024$20.96$20.87
-0.43%		$21.43$20.80169,916 shs$395.90 million
03/25/2024$21.42$20.96
-2.15%		$21.54$20.74175,555 shs$397.61 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$21.58$21.42
-0.74%		$21.58$21.22102,481 shs$406.34 million
03/21/2024$21.35$21.58
+1.08%		$21.99$21.50133,069 shs$409.37 million
03/20/2024$20.75$21.35
+2.89%		$21.63$20.71115,932 shs$404.99 million
03/19/2024$20.33$20.75
+2.07%		$20.91$20.12185,532 shs$393.63 million
03/18/2024$20.11$20.33
+1.09%		$20.72$20.08243,703 shs$385.66 million
03/15/2024$20.20$20.11
-0.45%		$20.34$19.901.26 million shs$381.47 million
03/14/2024$20.09$20.20
+0.55%		$20.52$19.98308,573 shs$383.19 million
03/13/2024$20.94$20.09
-4.06%		$20.87$19.70400,848 shs$381.11 million
03/12/2024$20.87$20.94
+0.34%		$21.02$20.40373,952 shs$397.23 million
03/11/2024$21.71$20.87
-3.87%		$21.65$20.67323,532 shs$395.90 million
03/08/2024$21.54$21.71
+0.79%		$21.99$21.28373,876 shs$411.84 million
03/07/2024$21.54$21.54$21.78$21.27320,182 shs$408.61 million
03/06/2024$21.48$21.54
+0.28%		$22.13$21.32417,940 shs$408.59 million
03/05/2024$22.00$21.48
-2.36%		$22.06$21.22334,841 shs$407.48 million
03/04/2024$22.01$22.00
-0.05%		$22.52$21.94211,274 shs$417.34 million
03/01/2024$22.39$22.01
-1.70%		$22.51$21.69271,595 shs$417.18 million
02/29/2024$22.40$22.39
-0.04%		$23.00$22.19303,604 shs$424.29 million
02/28/2024$22.11$22.40
+1.31%		$24.80$22.06464,132 shs$424.48 million
02/27/2024$21.79$22.11
+1.47%		$22.14$21.75312,262 shs$418.98 million
02/26/2024$20.88$21.79
+4.36%		$21.79$20.61162,873 shs$412.92 million
02/23/2024$21.36$20.88
-2.25%		$21.39$20.85140,718 shs$395.68 million
02/22/2024$21.28$21.36
+0.38%		$21.50$21.17208,578 shs$404.77 million
02/21/2024$21.92$21.28
-2.92%		$21.50$20.90201,170 shs$403.34 million
02/20/2024$22.64$21.92
-3.18%		$22.29$21.80156,421 shs$415.38 million
02/19/2024$22.64$22.64$22.82$22.19166,300 shs$429.03 million

Related Companies:
This page (NASDAQ:FARO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research