Stockscreener 앱 받기
31.45
2.08%
0.64
시간 외 거래:
32.00
0.55
+1.75%
Faro Technologies Inc 주식 (FARO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.70 | $30.27 | $1.43 | 236,550.0 | +2.08% |
| 2025-05-02 | $31.39 | $29.67 | $1.72 | 357,381.0 | +4.02% |
| 2025-05-01 | $30.15 | $29.42 | $0.73 | 168,755.0 | +0.71% |
| 2025-04-30 | $29.82 | $28.38 | $1.44 | 263,337.0 | -2.19% |
| 2025-04-29 | $30.41 | $29.43 | $0.975 | 268,922.0 | -0.86% |
| 2025-04-28 | $31.76 | $30.08 | $1.68 | 334,045.0 | -3.59% |
| 2025-04-25 | $31.54 | $30.41 | $1.13 | 301,270.0 | +0.74% |
| 2025-04-24 | $31.57 | $29.22 | $2.35 | 880,846.0 | +18.30% |
| 2025-04-23 | $26.55 | $25.05 | $1.50 | 396,769.0 | +9.59% |
| 2025-04-22 | $24.56 | $23.90 | $0.66 | 280,352.0 | +0.71% |
| 2025-04-21 | $24.93 | $23.74 | $1.19 | 114,156.0 | -1.20% |
| 2025-04-17 | $25.00 | $24.00 | $1.00 | 187,318.0 | -2.22% |
| 2025-04-16 | $25.12 | $24.21 | $0.915 | 118,143.0 | -2.10% |
| 2025-04-15 | $25.55 | $25.05 | $0.495 | 93,191.0 | +0.40% |
| 2025-04-14 | $25.95 | $24.81 | $1.14 | 188,438.0 | -0.81% |
| 2025-04-11 | $25.66 | $24.07 | $1.59 | 160,881.0 | +2.19% |
| 2025-04-10 | $25.05 | $23.99 | $1.07 | 244,043.0 | -3.79% |
| 2025-04-09 | $26.19 | $22.79 | $3.40 | 417,603.0 | +11.58% |
| 2025-04-08 | $24.80 | $22.27 | $2.54 | 309,843.0 | -4.14% |
Faro Technologies Inc 주식 (FARO) 연도별 가격 이력
이 심층 분석에서는 Faro Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FARO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Faro Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Faro Technologies Inc 주식 (FARO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.70 | $29.42 | $2.28 | 999,236.0 | +6.94% |
| 2025-04 | $31.76 | $22.18 | $9.58 | 5,915,433.0 | +7.73% |
| 2025-03 | $32.60 | $26.50 | $6.10 | 4,694,450.0 | -14.58% |
| 2025-02 | $33.13 | $26.25 | $6.88 | 4,906,178.0 | +0.76% |
| 2025-01 | $32.90 | $24.21 | $8.69 | 4,957,961.0 | +25.08% |
Faro Technologies Inc 주식 (FARO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.30 | $24.69 | $4.61 | 3,237,987.0 | -3.43% |
| 2024-11 | $28.04 | $17.42 | $10.62 | 3,796,307.0 | +49.66% |
| 2024-10 | $19.15 | $17.43 | $1.72 | 1,795,609.0 | -8.36% |
| 2024-09 | $19.32 | $16.09 | $3.22 | 3,386,896.0 | +6.33% |
| 2024-08 | $18.12 | $13.52 | $4.60 | 3,761,221.0 | +5.26% |
| 2024-07 | $18.33 | $15.54 | $2.79 | 2,768,464.0 | +6.88% |
| 2024-06 | $18.96 | $15.83 | $3.13 | 3,053,294.0 | -14.58% |
| 2024-05 | $19.79 | $17.80 | $1.99 | 2,466,368.0 | -0.11% |
| 2024-04 | $21.63 | $18.17 | $3.46 | 2,610,349.0 | -12.83% |
| 2024-03 | $22.52 | $19.70 | $2.82 | 5,839,671.0 | -3.93% |
| 2024-02 | $24.80 | $20.61 | $4.19 | 3,751,232.0 | -1.10% |
| 2024-01 | $24.21 | $20.10 | $4.11 | 4,441,944.0 | +0.49% |
Faro Technologies Inc 주식 (FARO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.87 | $18.18 | $4.69 | 5,076,510.0 | +22.65% |
| 2023-11 | $19.86 | $12.34 | $7.52 | 5,852,041.0 | +42.74% |
| 2023-10 | $15.31 | $12.47 | $2.84 | 3,450,479.0 | -15.50% |
| 2023-09 | $16.16 | $14.60 | $1.56 | 4,053,606.0 | -3.97% |
| 2023-08 | $20.71 | $15.73 | $4.98 | 4,347,532.0 | -4.40% |
| 2023-07 | $16.71 | $14.64 | $2.07 | 4,138,620.0 | +2.41% |
| 2023-06 | $16.53 | $14.54 | $2.00 | 11,537,481.0 | +7.36% |
| 2023-05 | $23.91 | $10.30 | $13.61 | 10,540,836.0 | -35.37% |
| 2023-04 | $25.23 | $22.51 | $2.71 | 2,013,435.0 | -5.12% |
| 2023-03 | $27.65 | $22.61 | $5.04 | 2,690,117.0 | -9.52% |
| 2023-02 | $30.58 | $26.20 | $4.38 | 3,645,401.0 | -1.02% |
| 2023-01 | $36.74 | $26.11 | $10.63 | 4,827,076.0 | -6.56% |
0.57%
0.63%
자본화:
|
볼륨(24시간):