FARO Technologies Inc. Common Stockのデータ

FARO Technologies Inc. Common Stockの基本情報

名前 FARO Technologies Inc. Common Stock
ティッカー FARO
United States
上場年 1997.0
セクター Capital Goods

FARO Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.32 79.17 79.17 79.73 111800.0 79.73
2021-02-12 78.89 77.44 78.89 78.8 100500.0 78.8
2021-02-11 80.6 78.31 80.27 79.25 85800.0 79.25
2021-02-10 82.7 79.78 82.53 79.79 66600.0 79.79
2021-02-09 82.18 80.53 81.43 81.71 115700.0 81.71
2021-02-08 81.97 79.21 79.21 81.38 113100.0 81.38
2021-02-05 78.9 76.71 78.08 78.41 95800.0 78.41
2021-02-04 77.49 73.81 73.94 77.39 65200.0 77.39
2021-02-03 75.17 73.19 74.48 73.8 70800.0 73.8
2021-02-02 74.49 72.14 72.94 74.49 76500.0 74.49
2021-02-01 72.75 69.76 70.83 72.31 96100.0 72.31
2021-01-29 71.98 69.42 71.1 70.57 93100.0 70.57
2021-01-28 73.23 70.62 73.23 71.18 81000.0 71.18
2021-01-27 75.99 71.82 75.26 72.37 132100.0 72.37
2021-01-26 78.02 76.89 78.02 76.97 90200.0 76.97
2021-01-25 78.17 75.57 75.57 77.16 107100.0 77.16
2021-01-22 76.02 74.02 74.34 76.0 74200.0 76.0
2021-01-21 75.79 74.23 75.71 75.15 79900.0 75.15
2021-01-20 76.89 75.15 75.62 75.59 85400.0 75.59
2021-01-19 76.36 74.17 75.3 75.26 95300.0 75.26
2021-01-15 74.03 71.91 72.84 73.91 112700.0 73.91
2021-01-14 74.71 73.11 73.28 73.51 61300.0 73.51
2021-01-13 75.34 72.64 74.01 72.79 57300.0 72.79
2021-01-12 76.28 73.7 76.28 74.49 91000.0 74.49
2021-01-11 76.99 74.92 76.36 76.3 138500.0 76.3
2021-01-08 77.25 75.13 76.97 77.01 114100.0 77.01
2021-01-07 77.04 73.07 73.1 76.73 94900.0 76.73
2021-01-06 73.79 71.71 71.85 72.85 141300.0 72.85
2021-01-05 71.46 68.15 68.23 70.75 73100.0 70.75
2021-01-04 71.89 67.1 70.91 68.33 120900.0 68.33
2020-12-31 71.11 69.25 69.6 70.63 42800.0 70.63
2020-12-30 71.95 69.14 71.95 69.73 88800.0 69.73
2020-12-29 71.76 69.02 71.76 69.54 85000.0 69.54
2020-12-28 73.13 71.22 73.13 71.68 82700.0 71.68
2020-12-24 72.26 71.46 71.48 71.75 21500.0 71.75
2020-12-23 72.23 71.27 71.57 71.49 59300.0 71.49
2020-12-22 72.32 70.93 72.17 71.3 66100.0 71.3
2020-12-21 72.11 70.5 71.12 71.5 100600.0 71.5
2020-12-18 76.18 72.36 74.46 72.69 225600.0 72.69
2020-12-17 74.0 71.86 72.05 73.96 52600.0 73.96
2020-12-16 72.84 71.24 71.85 71.95 70100.0 71.95
2020-12-15 72.29 69.77 71.08 72.14 146000.0 72.14
2020-12-14 71.97 69.93 70.84 70.58 70100.0 70.58
2020-12-11 70.62 69.07 69.3 70.4 72300.0 70.4
2020-12-10 69.61 68.0 68.11 69.41 68500.0 69.41
2020-12-09 69.36 66.92 67.83 68.33 107600.0 68.33
2020-12-08 67.89 66.76 66.9 67.16 112600.0 67.16
2020-12-07 67.49 66.47 66.91 67.08 75500.0 67.08
2020-12-04 68.69 66.5 67.61 67.05 116600.0 67.05
2020-12-03 68.86 66.95 67.83 66.99 71100.0 66.99
2020-12-02 68.0 66.05 66.37 67.94 60800.0 67.94
2020-12-01 67.28 66.23 66.5 66.62 95400.0 66.62
2020-11-30 66.85 65.7 66.2 66.12 98500.0 66.12
2020-11-27 67.01 65.54 66.27 66.81 30800.0 66.81
2020-11-25 67.83 66.07 67.83 66.31 74600.0 66.31
2020-11-24 68.2 65.5 65.93 67.92 68400.0 67.92
2020-11-23 66.26 64.72 66.12 65.68 66700.0 65.68
2020-11-20 66.04 64.44 64.89 65.43 94900.0 65.43
2020-11-19 65.59 64.49 65.32 65.5 37000.0 65.5
2020-11-18 66.68 65.43 66.28 65.43 53400.0 65.43
2020-11-17 66.3 64.08 65.97 66.01 98500.0 66.01
2020-11-16 66.3 64.42 65.67 66.3 69600.0 66.3
2020-11-13 65.1 63.43 64.54 64.56 55400.0 64.56
2020-11-12 65.49 63.23 65.01 63.96 77900.0 63.96
2020-11-11 65.85 64.3 65.85 65.54 53100.0 65.54
2020-11-10 66.02 64.35 65.22 65.57 89200.0 65.57
2020-11-09 67.07 63.81 67.07 64.66 132700.0 64.66
2020-11-06 64.95 62.03 64.79 62.68 94100.0 62.68
2020-11-05 65.1 62.22 62.83 64.41 48100.0 64.41
2020-11-04 63.11 61.05 62.48 62.63 56300.0 62.63
2020-11-03 64.18 61.46 61.46 63.63 63600.0 63.63
2020-11-02 60.77 59.78 60.77 60.6 75000.0 60.6
2020-10-30 62.12 59.35 61.46 60.24 94600.0 60.24
2020-10-29 62.41 60.47 61.11 61.52 86900.0 61.52
2020-10-28 63.15 61.26 61.65 61.34 80000.0 61.34
2020-10-27 64.03 63.0 63.69 63.22 45600.0 63.22
2020-10-26 64.57 62.98 64.39 63.86 47100.0 63.86
2020-10-23 65.81 64.83 65.48 64.97 30700.0 64.97
2020-10-22 65.49 63.92 64.3 65.07 37600.0 65.07
2020-10-21 65.03 63.85 64.82 64.21 43000.0 64.21
2020-10-20 65.48 64.13 64.66 64.51 38800.0 64.51
2020-10-19 65.43 64.2 64.87 64.42 48400.0 64.42
2020-10-16 65.0 63.29 63.67 64.59 61200.0 64.59
2020-10-15 64.41 60.8 61.58 63.85 61900.0 63.85
2020-10-14 64.12 61.87 64.12 62.06 67300.0 62.06
2020-10-13 64.39 62.86 63.57 63.97 63400.0 63.97
2020-10-12 64.96 63.01 63.82 64.14 49100.0 64.14
2020-10-09 63.93 63.05 63.35 63.75 59000.0 63.75
2020-10-08 63.51 62.64 63.28 62.98 62500.0 62.98
2020-10-07 63.81 62.52 62.83 62.85 74100.0 62.85
2020-10-06 64.62 62.28 62.89 62.56 112400.0 62.56
2020-10-05 63.21 62.03 62.35 62.9 39700.0 62.9
2020-10-02 62.41 60.94 60.94 61.96 63400.0 61.96
2020-10-01 62.0 60.53 61.68 62.0 74900.0 62.0
2020-09-30 62.1 60.61 61.01 60.98 94900.0 60.98
2020-09-29 61.21 58.31 59.18 60.92 89700.0 60.92
2020-09-28 59.43 57.93 57.93 59.23 66900.0 59.23
2020-09-25 57.37 55.54 55.9 57.15 61900.0 57.15
2020-09-24 56.39 54.89 55.37 56.04 62300.0 56.04
2020-09-23 57.6 55.47 56.99 55.67 69600.0 55.67
2020-09-22 59.25 56.66 58.05 56.99 116700.0 56.99
2020-09-21 57.91 55.53 55.96 57.81 138700.0 57.81
2020-09-18 58.69 56.67 58.58 57.44 253900.0 57.44
2020-09-17 59.31 57.44 59.16 57.97 121000.0 57.97
2020-09-16 60.95 58.01 59.08 59.78 103100.0 59.78
2020-09-15 58.94 57.73 57.87 58.68 65500.0 58.68
2020-09-14 57.72 56.31 56.58 57.5 73700.0 57.5
2020-09-11 56.2 55.28 55.76 56.14 74000.0 56.14
2020-09-10 57.14 55.41 57.14 55.41 54500.0 55.41
2020-09-09 57.15 56.08 57.15 56.7 93300.0 56.7
2020-09-08 58.38 56.39 57.99 56.41 90000.0 56.41
2020-09-04 60.13 58.49 59.61 59.14 91700.0 59.14
2020-09-03 60.27 58.8 60.26 59.09 114300.0 59.09
2020-09-02 60.5 58.95 59.16 60.29 98000.0 60.29
2020-09-01 58.67 56.32 56.49 58.55 119200.0 58.55
2020-08-31 56.83 56.04 56.82 56.5 78700.0 56.5
2020-08-28 57.0 55.71 56.01 56.57 97700.0 56.57
2020-08-27 56.36 55.01 55.89 55.65 115300.0 55.65
2020-08-26 57.63 55.76 57.05 55.79 57200.0 55.79
2020-08-25 57.83 56.86 57.5 57.0 89300.0 57.0
2020-08-24 58.67 57.28 58.14 57.49 80600.0 57.49
2020-08-21 57.6 56.6 57.6 57.38 317100.0 57.38
2020-08-20 59.08 57.32 59.06 57.71 91200.0 57.71
2020-08-19 60.99 59.59 60.89 59.67 178400.0 59.67
2020-08-18 61.5 60.77 61.33 60.85 84300.0 60.85
2020-08-17 61.95 61.0 61.68 61.46 76300.0 61.46
2020-08-14 61.9 61.02 61.6 61.44 82900.0 61.44
2020-08-13 61.8 60.57 61.26 61.67 88000.0 61.67
2020-08-12 62.32 61.0 61.47 61.7 73800.0 61.7
2020-08-11 61.35 60.29 60.56 60.89 108500.0 60.89
2020-08-10 61.36 59.83 60.43 60.01 74700.0 60.01
2020-08-07 60.81 58.81 58.81 60.66 106300.0 60.66
2020-08-06 60.35 58.94 59.49 59.09 89100.0 59.09
2020-08-05 60.84 56.45 58.04 59.43 303000.0 59.43
2020-08-04 62.62 58.59 61.83 61.28 200000.0 61.28
2020-08-03 62.07 59.98 60.3 62.06 169500.0 62.06
2020-07-31 60.21 58.1 58.84 59.83 221100.0 59.83
2020-07-30 59.34 57.16 57.16 58.8 118500.0 58.8
2020-07-29 58.34 56.49 56.49 57.92 75600.0 57.92
2020-07-28 58.21 56.2 57.48 56.22 56200.0 56.22
2020-07-27 58.59 55.84 55.84 57.92 111400.0 57.92
2020-07-24 58.27 55.73 57.6 55.73 49700.0 55.73
2020-07-23 58.01 56.02 56.04 57.89 78900.0 57.89
2020-07-22 57.61 56.16 56.7 56.48 75400.0 56.48
2020-07-21 58.57 56.81 57.49 57.01 78100.0 57.01
2020-07-20 57.11 55.84 55.9 56.74 80800.0 56.74
2020-07-17 56.59 55.59 55.59 56.1 68300.0 56.1
2020-07-16 56.26 54.88 56.12 55.7 96200.0 55.7
2020-07-15 56.88 53.68 53.68 56.37 135100.0 56.37
2020-07-14 52.53 49.4 49.48 52.53 205800.0 52.53
2020-07-13 51.25 49.34 50.77 49.45 107200.0 49.45
2020-07-10 50.52 49.53 50.05 50.18 67200.0 50.18
2020-07-09 50.9 49.67 50.64 49.79 85500.0 49.79
2020-07-08 51.84 49.84 51.45 50.72 96400.0 50.72
2020-07-07 52.93 51.53 52.73 51.61 90800.0 51.61
2020-07-06 54.12 52.49 53.92 53.17 79200.0 53.17
2020-07-02 54.18 52.6 53.16 52.84 74600.0 52.84
2020-07-01 53.85 52.1 53.65 52.24 131700.0 52.24
2020-06-30 54.61 52.71 53.3 53.6 221600.0 53.6
2020-06-29 54.33 51.53 51.8 53.52 124400.0 53.52
2020-06-26 52.31 50.79 52.04 51.07 263300.0 51.07
2020-06-25 52.53 50.73 51.04 52.44 135000.0 52.44
2020-06-24 51.85 50.73 51.2 51.24 140600.0 51.24
2020-06-23 53.33 51.53 52.64 51.57 134000.0 51.57
2020-06-22 53.05 51.48 52.97 51.92 127000.0 51.92
2020-06-19 55.02 52.17 55.02 52.3 661300.0 52.3
2020-06-18 55.11 54.11 54.34 54.22 64400.0 54.22
2020-06-17 56.31 54.4 55.95 54.4 101000.0 54.4
2020-06-16 57.61 55.08 57.21 55.35 91600.0 55.35
2020-06-15 55.77 52.0 53.01 55.25 85500.0 55.25
2020-06-12 56.3 53.01 55.5 54.32 86400.0 54.32
2020-06-11 56.04 52.95 55.81 53.44 116700.0 53.44
2020-06-10 58.98 57.38 58.98 57.66 83800.0 57.66
2020-06-09 59.77 57.19 58.61 58.88 91100.0 58.88
2020-06-08 60.56 58.32 60.32 59.38 101100.0 59.38
2020-06-05 61.0 59.35 60.5 60.23 119200.0 60.23
2020-06-04 59.83 57.99 58.66 58.68 96400.0 58.68
2020-06-03 59.99 56.97 57.89 59.28 147400.0 59.28
2020-06-02 58.15 56.24 57.68 57.07 104300.0 57.07
2020-06-01 58.69 55.05 56.13 57.4 112700.0 57.4
2020-05-29 56.68 54.61 55.93 56.28 139300.0 56.28
2020-05-28 59.62 56.14 59.4 56.38 162200.0 56.38
2020-05-27 60.32 57.91 59.21 59.27 116400.0 59.27
2020-05-26 59.89 57.9 59.89 58.31 103700.0 58.31
2020-05-22 57.62 55.85 56.92 57.62 43800.0 57.62
2020-05-21 58.0 56.41 57.01 56.53 72100.0 56.53
2020-05-20 58.62 56.8 57.64 57.28 85300.0 57.28
2020-05-19 57.19 55.29 55.31 56.18 74700.0 56.18
2020-05-18 55.57 52.78 53.26 55.43 114600.0 55.43
2020-05-15 51.42 49.88 50.32 51.17 72800.0 51.17
2020-05-14 50.77 49.0 50.52 50.71 76400.0 50.71
2020-05-13 52.66 50.95 52.0 51.65 60200.0 51.65
2020-05-12 54.7 52.11 53.87 52.26 81400.0 52.26
2020-05-11 54.58 53.34 53.92 53.88 55600.0 53.88
2020-05-08 55.35 54.3 54.47 54.9 75500.0 54.9
2020-05-07 53.84 52.35 53.37 53.45 81300.0 53.45
2020-05-06 54.15 52.41 54.0 52.69 82100.0 52.69
2020-05-05 54.91 52.68 53.35 53.78 109200.0 53.78
2020-05-04 54.0 51.85 51.85 52.65 98900.0 52.65
2020-05-01 54.29 51.31 52.68 52.6 114700.0 52.6
2020-04-30 58.77 54.13 57.74 54.89 168500.0 54.89
2020-04-29 60.67 55.45 57.03 58.65 201300.0 58.65
2020-04-28 54.26 51.95 53.22 53.83 128600.0 53.83
2020-04-27 52.37 49.66 49.9 51.91 121500.0 51.91
2020-04-24 49.95 47.98 48.68 49.62 74900.0 49.62
2020-04-23 48.98 47.05 47.58 48.19 91500.0 48.19
2020-04-22 48.09 47.05 47.97 47.34 91400.0 47.34
2020-04-21 47.57 46.23 46.62 46.96 104500.0 46.96
2020-04-20 48.0 45.77 45.8 47.59 104900.0 47.59
2020-04-17 48.0 46.36 46.36 46.86 76300.0 46.86
2020-04-16 46.4 43.36 44.53 45.14 77800.0 45.14
2020-04-15 46.1 44.08 45.45 44.49 81600.0 44.49
2020-04-14 47.77 46.03 47.6 47.08 69100.0 47.08
2020-04-13 46.97 44.56 45.9 45.83 80600.0 45.83
2020-04-09 47.77 44.8 46.26 46.35 76800.0 46.35
2020-04-08 45.88 44.03 44.87 45.49 75900.0 45.49
2020-04-07 46.46 43.57 46.23 44.14 122400.0 44.14
2020-04-06 45.29 40.64 42.27 44.68 103400.0 44.68
2020-04-03 43.75 39.82 42.55 40.37 95600.0 40.37
2020-04-02 43.82 41.23 41.51 42.68 87200.0 42.68
2020-04-01 44.55 41.27 43.07 41.8 131900.0 41.8
2020-03-31 45.18 42.56 42.56 44.5 170600.0 44.5
2020-03-30 43.82 41.64 41.68 42.82 96000.0 42.82
2020-03-27 43.35 41.13 41.86 41.62 93000.0 41.62
2020-03-26 44.48 42.21 43.49 43.43 154400.0 43.43
2020-03-25 45.49 42.09 42.93 43.07 193100.0 43.07
2020-03-24 42.88 38.34 39.14 42.74 176500.0 42.74
2020-03-23 38.24 35.15 36.7 37.58 125400.0 37.58
2020-03-20 39.03 35.39 39.02 36.28 293300.0 36.28
2020-03-19 40.32 36.85 37.89 38.91 179300.0 38.91
2020-03-18 44.13 37.39 40.12 38.0 184200.0 38.0
2020-03-17 43.26 39.97 42.53 42.76 219900.0 42.76
2020-03-16 44.77 39.91 41.12 42.43 190100.0 42.43
2020-03-13 47.32 42.38 45.63 47.32 142200.0 47.32
2020-03-12 47.05 43.63 46.83 43.88 135800.0 43.88
2020-03-11 52.88 48.86 52.57 49.62 95400.0 49.62
2020-03-10 54.16 51.5 52.39 53.54 126100.0 53.54
2020-03-09 53.57 49.5 53.41 50.95 195000.0 50.95
2020-03-06 57.73 55.56 55.56 56.57 99500.0 56.57
2020-03-05 57.62 56.1 56.1 57.14 104600.0 57.14
2020-03-04 57.87 55.67 57.74 57.6 85800.0 57.6
2020-03-03 58.64 55.49 57.51 56.67 130500.0 56.67
2020-03-02 58.19 56.25 57.84 57.83 122200.0 57.83
2020-02-28 57.54 54.65 55.85 57.24 269000.0 57.24
2020-02-27 57.94 56.18 56.31 56.19 142800.0 56.19
2020-02-26 60.07 57.7 58.33 58.16 144700.0 58.16
2020-02-25 60.3 57.03 59.81 57.78 270500.0 57.78
2020-02-24 60.43 58.46 58.94 59.79 314900.0 59.79
2020-02-21 64.99 61.48 63.85 61.84 289200.0 61.84
2020-02-20 64.37 57.15 57.25 62.0 491100.0 62.0
2020-02-19 54.86 53.53 54.37 53.75 84800.0 53.75
2020-02-18 55.2 53.87 54.38 54.38 110500.0 54.38