Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	19.47	19.59	18.27	18.37	1,026,271	-1.10(-5.65%)
Nov 29, 2023	19.16	19.86	19.15	19.47	260,016	+0.51(+2.69%)
Nov 28, 2023	17.79	18.97	17.75	18.96	573,697	+1.07(+5.98%)
Nov 27, 2023	18.09	18.12	17.79	17.89	214,315	-0.40(-2.19%)
Nov 24, 2023	18.13	18.29	17.99	18.29	49,125	+0.02(+0.11%)
Nov 22, 2023	18.48	18.80	18.13	18.27	218,907	-0.02(-0.11%)
Nov 21, 2023	18.50	18.59	18.07	18.29	153,100	-0.25(-1.35%)
Nov 20, 2023	18.38	18.74	18.25	18.54	307,512	+0.05(+0.27%)
Nov 17, 2023	18.49	18.69	18.13	18.49	254,787	+0.23(+1.26%)
Nov 16, 2023	18.50	18.66	17.96	18.26	151,440	-0.46(-2.46%)
Nov 15, 2023	18.51	18.91	18.27	18.72	152,889	+0.11(+0.59%)
Nov 14, 2023	17.81	18.61	17.76	18.61	204,985	+1.56(+9.15%)
Nov 13, 2023	17.41	17.43	16.96	17.05	109,508	+0.01(+0.06%)
Nov 10, 2023	17.49	17.49	16.91	17.04	172,300	+0.27(+1.61%)
Nov 09, 2023	17.43	17.57	16.72	16.77	150,794	-0.61(-3.51%)
Nov 08, 2023	17.10	17.55	16.61	17.38	205,675	+0.32(+1.88%)
Nov 07, 2023	16.89	17.30	16.77	17.06	189,868	-0.09(-0.52%)
Nov 06, 2023	16.57	17.21	16.07	17.15	187,493	+0.61(+3.69%)
Nov 03, 2023	15.11	16.68	14.92	16.54	277,902	+1.93(+13.21%)
Nov 02, 2023	16.09	16.09	13.67	14.61	776,228	+2.00(+15.86%)
Nov 01, 2023	12.78	12.91	12.34	12.61	215,534	-0.26(-2.02%)
Oct 31, 2023	12.83	13.05	12.77	12.87	100,389	+0.02(+0.16%)
Oct 30, 2023	12.82	12.86	12.59	12.85	108,031	+0.18(+1.42%)
Oct 27, 2023	12.67	12.71	12.47	12.67	180,965	+0.01(+0.08%)
Oct 26, 2023	13.28	13.37	12.61	12.66	199,977	-0.54(-4.09%)
Oct 25, 2023	13.27	13.45	13.03	13.20	218,648	-0.18(-1.35%)
Oct 24, 2023	13.36	13.48	13.17	13.38	143,663	+0.15(+1.13%)
Oct 23, 2023	13.16	13.50	12.87	13.23	143,601	+0.03(+0.23%)
Oct 20, 2023	13.23	13.35	12.95	13.20	163,065	-0.01(-0.08%)
Oct 19, 2023	13.38	14.42	13.09	13.21	132,657	-0.21(-1.56%)
Oct 18, 2023	13.46	13.46	13.15	13.42	214,302	-0.22(-1.61%)
Oct 17, 2023	13.37	14.17	13.31	13.64	478,725	+0.17(+1.26%)
Oct 16, 2023	13.89	14.13	13.44	13.47	231,986	-0.21(-1.54%)
Oct 13, 2023	14.20	14.20	13.61	13.68	123,678	-0.46(-3.25%)
Oct 12, 2023	14.46	14.46	14.00	14.14	84,067	-0.33(-2.28%)
Oct 11, 2023	14.47	14.54	14.26	14.47	84,815	-0.03(-0.21%)
Oct 10, 2023	14.06	14.87	14.04	14.50	109,418	+0.53(+3.79%)
Oct 09, 2023	14.25	14.25	13.63	13.97	121,762	-0.33(-2.31%)
Oct 06, 2023	13.96	14.55	13.90	14.30	93,015	+0.17(+1.20%)
Oct 05, 2023	14.28	14.28	14.00	14.13	181,248	-0.16(-1.12%)
Oct 04, 2023	14.62	14.62	14.13	14.29	123,166	-0.32(-2.19%)
Oct 03, 2023	14.80	14.80	14.51	14.61	127,404	-0.10(-0.68%)
Oct 02, 2023	15.18	15.31	14.61	14.71	86,028	-0.52(-3.41%)
Sep 29, 2023	15.27	15.50	15.22	15.23	157,104	+0.10(+0.66%)
Sep 28, 2023	15.03	15.39	14.97	15.13	71,188	+0.05(+0.33%)
Sep 27, 2023	14.92	15.18	14.70	15.08	123,765	+0.31(+2.10%)
Sep 26, 2023	14.60	15.11	14.60	14.77	148,580	-0.06(-0.40%)
Sep 25, 2023	14.97	14.93	14.74	14.83	111,405	-0.30(-1.98%)
Sep 22, 2023	15.42	15.59	15.12	15.13	99,556	-0.28(-1.82%)
Sep 21, 2023	15.62	15.62	15.29	15.41	105,637	-0.39(-2.47%)
Sep 20, 2023	16.04	16.12	15.79	15.80	123,774	-0.10(-0.63%)
Sep 19, 2023	15.87	16.07	15.54	15.90	213,601	+0.07(+0.44%)
Sep 18, 2023	15.99	16.13	15.35	15.83	312,305	-0.11(-0.69%)
Sep 15, 2023	15.70	16.07	15.64	15.94	641,486	+0.22(+1.40%)
Sep 14, 2023	15.57	15.79	15.42	15.72	345,048	+0.32(+2.08%)
Sep 13, 2023	15.05	15.59	14.94	15.40	442,590	+0.41(+2.74%)
Sep 12, 2023	14.86	15.33	14.76	14.99	233,574	+0.04(+0.27%)
Sep 11, 2023	15.04	15.15	14.85	14.95	129,597	-0.07(-0.47%)
Sep 08, 2023	14.95	15.24	14.78	15.02	125,640	-0.05(-0.33%)
Sep 07, 2023	15.27	15.39	14.95	15.07	197,823	-0.39(-2.52%)
Sep 06, 2023	15.57	15.93	15.26	15.46	168,819	-0.09(-0.58%)
Sep 05, 2023	15.50	15.64	15.30	15.55	177,964	-0.02(-0.13%)
Sep 01, 2023	15.94	16.16	15.52	15.57	124,310	-0.29(-1.83%)
Aug 31, 2023	15.93	16.29	15.83	15.86	151,278	-0.09(-0.56%)
Aug 30, 2023	15.97	16.27	15.87	15.95	126,258	-0.17(-1.05%)
Aug 29, 2023	16.28	16.48	16.08	16.12	112,902	-0.16(-0.98%)
Aug 28, 2023	16.26	16.59	16.21	16.28	111,921	+0.12(+0.74%)
Aug 25, 2023	16.29	16.30	16.05	16.16	124,811	-0.13(-0.80%)
Aug 24, 2023	16.96	16.96	16.20	16.29	97,783	-0.74(-4.35%)
Aug 23, 2023	16.76	17.16	16.48	17.03	138,403	+0.25(+1.49%)
Aug 22, 2023	16.63	16.97	16.53	16.78	135,356	+0.18(+1.08%)
Aug 21, 2023	16.44	16.64	16.12	16.60	179,481	+0.11(+0.67%)
Aug 18, 2023	16.35	16.61	16.12	16.49	137,705	+0.15(+0.92%)
Aug 17, 2023	16.62	16.66	16.34	16.34	107,002	-0.30(-1.80%)
Aug 16, 2023	17.06	17.22	16.62	16.64	165,800	-0.50(-2.92%)
Aug 15, 2023	16.71	17.25	16.71	17.14	153,759	+0.20(+1.18%)
Aug 14, 2023	17.00	17.00	16.65	16.94	136,450	-0.13(-0.76%)
Aug 11, 2023	16.89	17.16	16.81	17.07	179,993	+0.20(+1.19%)
Aug 10, 2023	17.21	17.42	16.65	16.87	144,625	-0.24(-1.40%)
Aug 09, 2023	17.36	17.55	16.76	17.11	153,097	-0.29(-1.67%)
Aug 08, 2023	17.73	17.73	17.09	17.40	150,010	-0.70(-3.87%)
Aug 07, 2023	18.24	18.24	17.50	18.10	213,568	+0.14(+0.78%)
Aug 04, 2023	19.44	19.46	17.95	17.96	281,413	-1.40(-7.23%)
Aug 03, 2023	19.22	20.71	18.90	19.36	992,072	+3.40(+21.30%)
Aug 02, 2023	16.30	16.30	15.73	15.96	197,451	-0.59(-3.56%)
Aug 01, 2023	16.53	16.69	16.33	16.55	156,848	-0.04(-0.24%)
Jul 31, 2023	16.08	16.65	16.08	16.59	165,822	+0.51(+3.17%)
Jul 28, 2023	15.80	16.11	15.72	16.08	140,803	+0.47(+3.01%)
Jul 27, 2023	16.16	16.50	15.56	15.61	248,863	-0.45(-2.80%)
Jul 26, 2023	16.06	16.71	15.99	16.06	211,972	-0.07(-0.43%)
Jul 25, 2023	16.19	16.39	15.88	16.13	215,764	-0.06(-0.37%)
Jul 24, 2023	16.18	16.43	16.05	16.19	145,452	+0.01(+0.06%)
Jul 21, 2023	16.25	16.29	16.02	16.18	251,840	+0.17(+1.06%)
Jul 20, 2023	16.50	16.51	15.92	16.01	269,525	-0.47(-2.85%)
Jul 19, 2023	16.13	16.53	16.13	16.48	165,637	+0.36(+2.23%)
Jul 18, 2023	16.25	16.63	16.07	16.12	184,853	-0.16(-0.98%)
Jul 17, 2023	15.61	16.36	15.51	16.28	263,990	+0.67(+4.29%)
Jul 14, 2023	15.93	15.94	15.44	15.61	304,282	-0.36(-2.25%)
Jul 13, 2023	15.73	15.99	15.60	15.97	169,256	+0.29(+1.85%)
Jul 12, 2023	15.82	15.90	15.55	15.68	172,642	+0.21(+1.36%)
Jul 11, 2023	15.57	15.61	15.18	15.47	147,806	+0.00(+0.00%)
Jul 10, 2023	15.10	15.57	14.83	15.47	184,700	+0.35(+2.31%)
Jul 07, 2023	15.01	15.36	14.95	15.12	207,049	+0.11(+0.73%)
Jul 06, 2023	15.07	15.11	14.64	15.01	286,737	-0.11(-0.73%)
Jul 05, 2023	16.17	16.17	15.10	15.12	292,899	-1.10(-6.78%)
Jul 03, 2023	16.24	16.52	16.00	16.22	109,206	+0.02(+0.12%)
Jun 30, 2023	16.35	16.46	16.01	16.20	216,972	-0.05(-0.31%)
Jun 29, 2023	15.87	16.53	15.87	16.25	189,769	+0.41(+2.59%)
Jun 28, 2023	15.51	15.84	15.35	15.84	153,952	+0.23(+1.47%)
Jun 27, 2023	15.15	15.68	14.95	15.61	218,766	+0.54(+3.58%)
Jun 26, 2023	15.01	15.73	15.01	15.07	220,253	+0.11(+0.74%)
Jun 23, 2023	15.63	16.09	14.95	14.96	507,054	-0.90(-5.67%)
Jun 22, 2023	15.70	15.89	15.29	15.86	334,515	+0.08(+0.51%)
Jun 21, 2023	16.20	16.41	15.63	15.78	392,918	-0.42(-2.59%)
Jun 20, 2023	15.35	16.26	15.19	16.20	540,802	+0.78(+5.06%)
Jun 16, 2023	15.41	15.51	14.62	15.42	4,452,731	+0.18(+1.18%)
Jun 15, 2023	14.94	15.34	14.78	15.24	552,911	+2.11(+16.07%)
May 08, 2023	13.86	13.92	13.09	13.13	430,898	-0.62(-4.51%)
May 05, 2023	13.30	13.87	12.77	13.75	698,012	+0.44(+3.31%)
May 04, 2023	16.00	16.27	13.12	13.31	1,646,158	-10.25(-43.51%)
May 03, 2023	23.21	23.77	23.14	23.56	185,622	+0.35(+1.51%)
May 02, 2023	23.66	23.66	22.96	23.21	133,891	-0.52(-2.19%)
May 01, 2023	23.26	23.91	23.26	23.73	95,801	+0.38(+1.63%)
Apr 28, 2023	23.00	23.59	23.00	23.35	121,923	+0.28(+1.21%)
Apr 27, 2023	22.65	23.49	22.51	23.07	103,969	+0.41(+1.81%)
Apr 26, 2023	22.75	22.91	22.58	22.66	70,476	-0.12(-0.53%)
Apr 25, 2023	23.20	23.52	22.77	22.78	102,086	-0.74(-3.15%)
Apr 24, 2023	23.73	23.99	23.31	23.52	72,556	-0.33(-1.38%)
Apr 21, 2023	23.54	23.98	23.39	23.85	112,938	+0.28(+1.19%)
Apr 20, 2023	23.54	23.57	23.29	23.57	55,286	-0.18(-0.76%)
Apr 19, 2023	23.74	23.89	23.34	23.75	401,415	-0.08(-0.34%)
Apr 18, 2023	24.38	24.38	23.78	23.83	75,537	-0.42(-1.73%)
Apr 17, 2023	24.33	24.40	23.82	24.25	71,481	-0.10(-0.41%)
Apr 14, 2023	24.76	25.00	24.25	24.35	120,032	-0.41(-1.66%)
Apr 13, 2023	24.77	24.86	24.60	24.76	50,514	+0.18(+0.73%)
Apr 12, 2023	25.17	25.23	24.41	24.58	97,272	-0.24(-0.97%)
Apr 11, 2023	24.43	25.00	24.43	24.82	82,091	+0.39(+1.60%)
Apr 10, 2023	23.60	24.57	23.60	24.43	86,394	+0.73(+3.08%)
Apr 06, 2023	23.75	23.90	23.29	23.70	163,064	-0.16(-0.67%)
Apr 05, 2023	24.44	24.44	23.82	23.86	70,328	-0.62(-2.53%)
Apr 04, 2023	24.76	24.94	24.37	24.48	66,005	-0.42(-1.69%)
Apr 03, 2023	24.67	24.97	24.34	24.90	90,227	+0.29(+1.18%)
Mar 31, 2023	24.16	24.69	24.05	24.61	162,913	+0.60(+2.50%)
Mar 30, 2023	24.26	24.34	23.83	24.01	54,675	+0.07(+0.29%)
Mar 29, 2023	23.67	24.05	23.54	23.94	82,553	+0.53(+2.26%)
Mar 28, 2023	23.55	23.70	23.12	23.41	63,054	-0.16(-0.68%)
Mar 27, 2023	23.49	23.77	23.34	23.57	82,264	+0.37(+1.59%)
Mar 24, 2023	22.93	23.22	22.77	23.20	95,742	+0.04(+0.17%)
Mar 23, 2023	23.44	23.76	23.00	23.16	103,098	-0.08(-0.34%)
Mar 22, 2023	23.52	24.12	23.24	23.24	122,684	-0.41(-1.73%)
Mar 21, 2023	23.32	23.68	23.29	23.65	114,247	+0.71(+3.10%)
Mar 20, 2023	23.83	23.83	22.61	22.94	153,086	-0.70(-2.96%)
Mar 17, 2023	24.43	24.77	23.51	23.64	440,294	-1.03(-4.18%)
Mar 16, 2023	24.40	24.98	24.10	24.67	81,789	+0.05(+0.20%)
Mar 15, 2023	24.06	24.66	23.95	24.62	106,474	-0.04(-0.16%)
Mar 14, 2023	25.40	25.55	24.42	24.66	119,562	-0.04(-0.16%)
Mar 13, 2023	25.13	25.53	24.64	24.70	175,333	-0.95(-3.70%)
Mar 10, 2023	26.52	26.52	25.18	25.65	114,604	-0.87(-3.28%)
Mar 09, 2023	26.74	27.07	26.33	26.52	85,504	-0.12(-0.45%)
Mar 08, 2023	26.17	26.66	26.07	26.64	56,362	+0.47(+1.80%)
Mar 07, 2023	26.58	26.58	25.83	26.17	76,397	-0.42(-1.58%)
Mar 06, 2023	27.28	27.65	26.48	26.59	127,334	-0.54(-1.99%)
Mar 03, 2023	26.81	27.24	26.47	27.13	81,858	+0.46(+1.72%)
Mar 02, 2023	26.10	26.77	25.96	26.67	92,215	+0.17(+0.64%)
Mar 01, 2023	27.13	27.34	26.41	26.50	98,066	-0.70(-2.57%)
Feb 28, 2023	26.65	27.54	26.37	27.20	130,542	+0.53(+1.99%)
Feb 27, 2023	26.71	26.78	26.40	26.67	127,020	+0.28(+1.06%)
Feb 24, 2023	26.45	26.54	26.20	26.39	87,681	-0.58(-2.15%)
Feb 23, 2023	27.28	27.46	26.66	26.97	113,807	-0.20(-0.74%)
Feb 22, 2023	27.65	27.83	27.12	27.17	124,072	-0.34(-1.24%)
Feb 21, 2023	28.04	28.30	27.44	27.51	170,543	-1.06(-3.71%)
Feb 17, 2023	29.42	29.42	28.00	28.57	120,489	-0.81(-2.76%)
Feb 16, 2023	28.70	30.58	28.24	29.38	257,478	+0.03(+0.10%)
Feb 15, 2023	28.37	29.35	28.37	29.35	143,390	+0.86(+3.02%)
Feb 14, 2023	28.10	28.73	27.60	28.49	105,730	+0.35(+1.24%)
Feb 13, 2023	27.42	28.30	27.36	28.14	251,422	+0.70(+2.55%)
Feb 10, 2023	28.00	28.37	27.41	27.44	148,683	-0.66(-2.35%)
Feb 09, 2023	29.22	29.46	28.05	28.10	124,321	-0.77(-2.67%)
Feb 08, 2023	30.04	30.31	28.84	28.87	108,212	-1.59(-5.22%)
Feb 07, 2023	29.24	30.50	28.79	30.46	125,056	+1.22(+4.17%)
Feb 06, 2023	28.86	29.32	28.60	29.24	257,032	+0.23(+0.79%)
Feb 03, 2023	29.03	29.68	28.70	29.01	428,373	-0.61(-2.06%)
Feb 02, 2023	29.25	29.92	28.75	29.62	412,015	+0.62(+2.14%)
Feb 01, 2023	27.47	29.38	27.35	29.00	456,665	+1.52(+5.53%)
Jan 31, 2023	27.20	27.68	26.79	27.48	636,474	+0.41(+1.51%)
Jan 30, 2023	27.18	27.45	26.90	27.07	238,054	-0.29(-1.06%)
Jan 27, 2023	27.31	27.77	26.95	27.36	244,759	-0.04(-0.15%)
Jan 26, 2023	28.39	28.39	26.96	27.40	199,814	-0.58(-2.07%)
Jan 25, 2023	27.75	28.09	27.25	27.98	134,489	-0.12(-0.43%)
Jan 24, 2023	27.87	28.43	27.38	28.10	415,799	+0.20(+0.72%)
Jan 23, 2023	28.00	28.46	27.52	27.90	444,522	+0.03(+0.11%)
Jan 20, 2023	27.16	28.80	26.11	27.87	1,760,836	-7.43(-21.05%)
Jan 19, 2023	35.17	36.74	34.71	35.30	95,275	+0.10(+0.28%)
Jan 18, 2023	35.74	36.15	35.10	35.20	67,296	-0.19(-0.54%)
Jan 17, 2023	35.04	35.82	34.50	35.39	63,668	+0.72(+2.08%)
Jan 13, 2023	33.92	34.85	33.76	34.67	42,854	+0.52(+1.52%)
Jan 12, 2023	33.19	34.20	32.83	34.15	65,024	+1.40(+4.27%)
Jan 11, 2023	32.08	32.97	32.01	32.75	76,171	+0.95(+2.99%)
Jan 10, 2023	31.05	31.92	31.03	31.80	49,578	+0.45(+1.44%)
Jan 09, 2023	31.81	32.18	31.17	31.35	70,370	-0.02(-0.06%)
Jan 06, 2023	30.28	31.48	30.00	31.37	53,155	+1.55(+5.20%)
Jan 05, 2023	29.90	30.35	29.57	29.82	39,524	-0.37(-1.23%)
Jan 04, 2023	30.01	30.39	29.62	30.19	45,797	+0.63(+2.13%)
Jan 03, 2023	29.94	30.30	29.05	29.56	77,660	+0.15(+0.51%)
Dec 30, 2022	28.85	30.25	28.31	29.41	60,240	+0.08(+0.27%)
Dec 29, 2022	29.22	29.92	29.05	29.33	55,028	+0.52(+1.80%)
Dec 28, 2022	27.91	29.09	27.82	28.81	112,003	+0.79(+2.82%)
Dec 27, 2022	28.44	28.75	27.80	28.02	47,260	-0.43(-1.51%)
Dec 23, 2022	29.13	29.13	28.34	28.45	49,958	-0.57(-1.96%)
Dec 22, 2022	28.97	29.27	28.00	29.02	66,517	-0.48(-1.63%)
Dec 21, 2022	29.12	29.63	29.12	29.50	75,550	+0.55(+1.90%)
Dec 20, 2022	28.31	29.50	28.23	28.95	77,232	+0.47(+1.65%)
Dec 19, 2022	29.06	29.09	28.31	28.48	91,806	-0.77(-2.63%)
Dec 16, 2022	29.28	30.00	28.83	29.25	657,637	-0.66(-2.21%)
Dec 15, 2022	30.96	32.16	29.81	29.91	70,006	-1.61(-5.11%)
Dec 14, 2022	32.18	32.54	31.41	31.52	68,121	-0.73(-2.26%)
Dec 13, 2022	32.51	33.63	32.16	32.25	86,974	+0.84(+2.67%)
Dec 12, 2022	31.29	31.55	31.18	31.41	52,017	-0.11(-0.35%)
Dec 09, 2022	31.92	32.45	31.41	31.52	45,980	-0.65(-2.02%)
Dec 08, 2022	31.50	32.70	31.22	32.17	50,926	+0.70(+2.22%)
Dec 07, 2022	32.17	32.55	31.40	31.47	64,595	-0.75(-2.33%)
Dec 06, 2022	32.57	33.11	32.00	32.22	99,414	-0.64(-1.95%)
Dec 05, 2022	32.96	33.67	32.47	32.86	92,106	-0.17(-0.51%)
Dec 02, 2022	31.70	33.11	30.45	33.03	95,583	+0.73(+2.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Faro Tech Inc (NQ: FARO )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Faro Tech Inc (NQ: FARO )

Historical Prices

Sections

Services

Statesman Examiner