Singapore markets close in 1 hour 1 minute
Straits Times Index
3,175.38 -12.28 (-0.39%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,231.91 -153.96 (-0.94%) FTSE 100
7,828.60 -48.45 (-0.62%) Bitcoin USD
64,642.59 +3,438.67 (+5.62%) CMC Crypto 200
1,327.93 +15.31 (+1.17%)
FARO Technologies, Inc. (FARO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.43 | 18.65 | 18.29 | 18.32 | 18.32 | 156,400 |
| 17 Apr 2024 | 19.06 | 19.10 | 18.40 | 18.40 | 18.40 | 167,200 |
| 16 Apr 2024 | 19.24 | 19.24 | 18.82 | 18.82 | 18.82 | 102,400 |
| 15 Apr 2024 | 19.62 | 19.82 | 19.22 | 19.35 | 19.35 | 167,800 |
| 12 Apr 2024 | 19.84 | 20.08 | 19.43 | 19.64 | 19.64 | 151,900 |
| 11 Apr 2024 | 20.11 | 20.21 | 19.80 | 19.98 | 19.98 | 101,900 |
| 10 Apr 2024 | 19.90 | 20.02 | 19.70 | 19.93 | 19.93 | 119,700 |
| 09 Apr 2024 | 20.79 | 20.81 | 20.40 | 20.56 | 20.56 | 74,200 |
| 08 Apr 2024 | 20.39 | 20.68 | 20.25 | 20.58 | 20.58 | 235,100 |
| 05 Apr 2024 | 20.33 | 20.50 | 20.18 | 20.35 | 20.35 | 71,700 |
| 04 Apr 2024 | 21.21 | 21.31 | 20.42 | 20.43 | 20.43 | 106,100 |
| 03 Apr 2024 | 20.66 | 21.33 | 20.66 | 21.00 | 21.00 | 180,200 |
| 02 Apr 2024 | 20.95 | 21.07 | 20.64 | 20.87 | 20.87 | 101,800 |
| 01 Apr 2024 | 21.55 | 21.63 | 21.11 | 21.35 | 21.35 | 155,400 |
| 28 Mar 2024 | 21.55 | 21.73 | 21.25 | 21.51 | 21.51 | 175,500 |
| 27 Mar 2024 | 21.07 | 21.62 | 20.95 | 21.61 | 21.61 | 188,300 |
| 26 Mar 2024 | 21.29 | 21.44 | 20.80 | 20.87 | 20.87 | 169,900 |
| 25 Mar 2024 | 21.44 | 21.71 | 20.74 | 20.96 | 20.96 | 175,600 |
| 22 Mar 2024 | 21.58 | 21.58 | 21.22 | 21.42 | 21.42 | 102,500 |
| 21 Mar 2024 | 21.51 | 21.99 | 21.50 | 21.58 | 21.58 | 293,900 |
| 20 Mar 2024 | 20.79 | 21.63 | 20.71 | 21.35 | 21.35 | 115,900 |
| 19 Mar 2024 | 20.19 | 20.91 | 20.12 | 20.75 | 20.75 | 225,200 |
| 18 Mar 2024 | 20.21 | 20.72 | 20.08 | 20.33 | 20.33 | 243,700 |
| 15 Mar 2024 | 20.08 | 20.34 | 19.90 | 20.11 | 20.11 | 1,255,100 |
| 14 Mar 2024 | 20.03 | 20.53 | 19.97 | 20.20 | 20.20 | 308,600 |
| 13 Mar 2024 | 20.87 | 20.87 | 19.70 | 20.09 | 20.09 | 400,900 |
| 12 Mar 2024 | 21.00 | 21.03 | 20.40 | 20.94 | 20.94 | 380,000 |
| 11 Mar 2024 | 21.40 | 21.84 | 20.67 | 20.87 | 20.87 | 323,500 |
| 08 Mar 2024 | 21.77 | 22.00 | 21.28 | 21.71 | 21.71 | 373,900 |
| 07 Mar 2024 | 21.78 | 21.78 | 21.27 | 21.54 | 21.54 | 320,200 |
| 06 Mar 2024 | 21.93 | 22.13 | 21.32 | 21.54 | 21.54 | 417,900 |
| 05 Mar 2024 | 21.66 | 22.06 | 21.22 | 21.48 | 21.48 | 334,800 |
| 04 Mar 2024 | 21.96 | 22.52 | 21.94 | 22.00 | 22.00 | 211,300 |
| 01 Mar 2024 | 22.50 | 22.51 | 21.69 | 22.01 | 22.01 | 271,600 |
| 29 Feb 2024 | 23.00 | 23.11 | 22.15 | 22.39 | 22.39 | 303,600 |
| 28 Feb 2024 | 22.80 | 24.80 | 22.06 | 22.40 | 22.40 | 518,000 |
| 27 Feb 2024 | 22.00 | 22.14 | 21.75 | 22.11 | 22.11 | 312,300 |
| 26 Feb 2024 | 20.89 | 21.79 | 20.61 | 21.79 | 21.79 | 162,900 |
| 23 Feb 2024 | 21.39 | 21.39 | 20.85 | 20.88 | 20.88 | 140,700 |
| 22 Feb 2024 | 21.40 | 21.50 | 21.16 | 21.36 | 21.36 | 208,600 |
| 21 Feb 2024 | 21.50 | 21.50 | 20.90 | 21.28 | 21.28 | 201,200 |
| 20 Feb 2024 | 22.18 | 22.29 | 21.80 | 21.92 | 21.92 | 156,400 |
| 16 Feb 2024 | 22.63 | 22.82 | 22.19 | 22.64 | 22.64 | 166,400 |
| 15 Feb 2024 | 22.44 | 23.00 | 22.33 | 22.92 | 22.92 | 183,500 |
| 14 Feb 2024 | 21.72 | 22.36 | 21.33 | 22.28 | 22.28 | 141,500 |
| 13 Feb 2024 | 22.36 | 22.36 | 21.00 | 21.28 | 21.28 | 337,700 |
| 12 Feb 2024 | 23.16 | 23.68 | 23.10 | 23.41 | 23.41 | 148,300 |
| 09 Feb 2024 | 22.84 | 23.09 | 22.59 | 23.01 | 23.01 | 94,600 |
| 08 Feb 2024 | 22.00 | 22.63 | 21.90 | 22.59 | 22.59 | 264,500 |
| 07 Feb 2024 | 22.57 | 22.75 | 22.00 | 22.00 | 22.00 | 111,300 |
| 06 Feb 2024 | 22.21 | 22.73 | 22.20 | 22.54 | 22.54 | 90,500 |
| 05 Feb 2024 | 22.17 | 22.59 | 21.80 | 22.29 | 22.29 | 143,300 |
| 02 Feb 2024 | 22.87 | 23.18 | 22.46 | 22.53 | 22.53 | 132,400 |
| 01 Feb 2024 | 22.80 | 23.18 | 22.45 | 23.17 | 23.17 | 99,200 |
| 31 Jan 2024 | 23.23 | 23.86 | 22.63 | 22.64 | 22.64 | 134,200 |
| 30 Jan 2024 | 23.51 | 24.21 | 23.39 | 23.41 | 23.41 | 187,200 |
| 29 Jan 2024 | 22.71 | 23.72 | 22.24 | 23.67 | 23.67 | 218,600 |
| 26 Jan 2024 | 22.80 | 22.80 | 22.34 | 22.55 | 22.55 | 116,800 |
| 25 Jan 2024 | 22.06 | 22.57 | 22.06 | 22.55 | 22.55 | 324,700 |
| 24 Jan 2024 | 22.34 | 22.34 | 21.67 | 21.74 | 21.74 | 192,600 |
| 23 Jan 2024 | 21.66 | 22.23 | 21.46 | 21.98 | 21.98 | 129,500 |
| 22 Jan 2024 | 20.90 | 21.90 | 20.87 | 21.40 | 21.40 | 259,900 |
| 19 Jan 2024 | 20.55 | 20.91 | 20.18 | 20.75 | 20.75 | 230,800 |
| 18 Jan 2024 | 21.02 | 21.15 | 20.10 | 20.30 | 20.30 | 153,700 |
| 17 Jan 2024 | 20.83 | 20.96 | 20.17 | 20.74 | 20.74 | 369,300 |
| 16 Jan 2024 | 21.37 | 21.54 | 20.10 | 21.38 | 21.38 | 351,500 |
| 12 Jan 2024 | 22.26 | 22.41 | 21.51 | 21.66 | 21.66 | 153,600 |
| 11 Jan 2024 | 21.58 | 21.90 | 21.46 | 21.87 | 21.87 | 168,200 |
| 10 Jan 2024 | 20.87 | 21.56 | 20.86 | 21.56 | 21.56 | 144,300 |
| 09 Jan 2024 | 21.11 | 21.51 | 20.99 | 21.04 | 21.04 | 202,700 |
| 08 Jan 2024 | 20.65 | 21.51 | 20.36 | 21.48 | 21.48 | 249,000 |
| 05 Jan 2024 | 20.46 | 21.22 | 20.17 | 20.60 | 20.60 | 335,000 |
| 04 Jan 2024 | 20.92 | 21.04 | 20.49 | 20.74 | 20.74 | 302,800 |
| 03 Jan 2024 | 21.32 | 21.61 | 20.82 | 20.92 | 20.92 | 167,900 |
| 02 Jan 2024 | 22.43 | 22.43 | 21.55 | 21.64 | 21.64 | 216,900 |
| 29 Dec 2023 | 22.53 | 22.87 | 22.07 | 22.53 | 22.53 | 210,200 |
| 28 Dec 2023 | 22.36 | 22.84 | 22.20 | 22.52 | 22.52 | 174,300 |
| 27 Dec 2023 | 22.30 | 22.48 | 22.10 | 22.47 | 22.47 | 113,800 |
| 26 Dec 2023 | 22.00 | 22.32 | 21.96 | 22.31 | 22.31 | 101,700 |
| 22 Dec 2023 | 22.01 | 22.28 | 21.76 | 21.97 | 21.97 | 144,200 |
| 21 Dec 2023 | 21.44 | 22.01 | 21.16 | 21.90 | 21.90 | 214,100 |
| 20 Dec 2023 | 21.91 | 22.34 | 21.03 | 21.07 | 21.07 | 257,600 |
| 19 Dec 2023 | 21.58 | 22.25 | 21.51 | 22.05 | 22.05 | 236,000 |
| 18 Dec 2023 | 21.24 | 21.93 | 20.89 | 21.46 | 21.46 | 323,300 |
| 15 Dec 2023 | 20.45 | 21.20 | 20.31 | 21.13 | 21.13 | 1,449,400 |
| 14 Dec 2023 | 19.87 | 20.33 | 19.82 | 20.21 | 20.21 | 210,800 |
| 13 Dec 2023 | 18.55 | 19.37 | 18.30 | 19.36 | 19.36 | 290,600 |
| 12 Dec 2023 | 19.00 | 19.00 | 18.18 | 18.46 | 18.46 | 210,600 |
| 11 Dec 2023 | 19.20 | 19.43 | 18.96 | 19.05 | 19.05 | 251,400 |
| 08 Dec 2023 | 19.44 | 19.51 | 19.04 | 19.40 | 19.40 | 139,100 |
| 07 Dec 2023 | 19.29 | 19.62 | 19.10 | 19.24 | 19.24 | 111,200 |
| 06 Dec 2023 | 18.78 | 19.84 | 18.76 | 19.17 | 19.17 | 259,700 |
| 05 Dec 2023 | 19.11 | 19.11 | 18.44 | 18.64 | 18.64 | 132,800 |
| 04 Dec 2023 | 19.08 | 19.56 | 19.03 | 19.24 | 19.24 | 113,700 |
| 01 Dec 2023 | 18.42 | 19.07 | 18.20 | 19.00 | 19.00 | 317,700 |
| 30 Nov 2023 | 19.47 | 19.59 | 18.27 | 18.37 | 18.37 | 1,026,300 |
| 29 Nov 2023 | 19.16 | 19.86 | 19.15 | 19.47 | 19.47 | 260,000 |
| 28 Nov 2023 | 17.79 | 18.97 | 17.75 | 18.96 | 18.96 | 573,700 |
| 27 Nov 2023 | 18.09 | 18.12 | 17.79 | 17.89 | 17.89 | 214,300 |
| 24 Nov 2023 | 18.13 | 18.29 | 17.99 | 18.29 | 18.29 | 49,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.