Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FARO	18.53	19.13	18.35	18.92	0.47	128,432	1,663	18.62	19.24
2024-04-25	Q	FARO	18.32	18.61	18.30	18.45	-0.17	143,113	1,628	16.03	23.88
2024-04-24	Q	FARO	18.99	19.12	18.45	18.62	-0.38	96,658	1,636	14.66	23.88
2024-04-23	Q	FARO	18.61	19.285	18.61	19.00	0.44	123,552	2,311	16.66	23.88
2024-04-22	Q	FARO	18.77	18.77	18.52	18.56	-0.15	112,554	1,681	18.24	18.85
2024-04-19	Q	FARO	18.20	18.78	18.17	18.71	0.39	172,293	2,138	16.71	19.00
2024-04-18	Q	FARO	18.43	18.65	18.29	18.32	-0.08	156,411	2,024	17.99	18.60
2024-04-17	Q	FARO	19.06	19.095	18.40	18.40	-0.42	167,215	2,124	18.20	20.34
2024-04-16	Q	FARO	19.24	19.24	18.82	18.82	-0.53	102,448	1,786	18.56	21.00
2024-04-15	Q	FARO	19.62	19.82	19.22	19.35	-0.29	167,750	1,984	19.04	19.66
2024-04-12	Q	FARO	19.84	20.08	19.43	19.64	-0.34	151,931	1,986	19.30	19.93
2024-04-11	Q	FARO	20.11	20.21	19.80	19.98	0.05	101,916	1,810	19.67	20.30
2024-04-10	Q	FARO	19.90	20.02	19.705	19.93	-0.63	119,744	1,901	19.59	20.21
2024-04-09	Q	FARO	20.79	20.805	20.40	20.56	-0.02	74,191	1,050	20.25	20.89
2024-04-08	Q	FARO	20.39	20.68	20.25	20.58	0.23	235,055	1,292	20.27	20.91
2024-04-05	Q	FARO	20.33	20.50	20.18	20.35	-0.08	71,721	1,376	20.03	20.67
2024-04-04	Q	FARO	21.21	21.31	20.42	20.43	-0.57	106,093	1,622	20.13	22.62
2024-04-03	Q	FARO	20.66	21.325	20.66	21.00	0.13	180,201	2,199	18.83	21.37
2024-04-02	Q	FARO	20.95	21.065	20.64	20.87	-0.48	101,783	1,520	20.55	23.20
2024-04-01	Q	FARO	21.55	21.63	21.11	21.35	-0.16	155,379	1,758	21.00	21.65
2024-03-29	Q	FARO	21.55	21.73	21.25	21.51	-0.10	0	0	21.19	21.60
2024-03-28	Q	FARO	21.55	21.73	21.25	21.51	-0.10	175,452	1,836	21.19	21.60
2024-03-27	Q	FARO	21.07	21.62	20.95	21.61	0.74	188,344	1,892	21.25	21.91
2024-03-26	Q	FARO	21.29	21.44	20.80	20.87	-0.09	169,916	1,969	20.58	20.96
2024-03-25	Q	FARO	21.44	21.71	20.735	20.96	-0.46	175,555	1,769	18.79	21.31
2024-03-22	Q	FARO	21.58	21.58	21.22	21.42	-0.16	102,481	1,611	19.17	21.74
2024-03-21	Q	FARO	21.51	21.99	21.50	21.58	0.23	293,889	1,934	21.41	21.93
2024-03-20	Q	FARO	20.79	21.63	20.71	21.35	0.60	115,932	1,496	16.12	22.00
2024-03-19	Q	FARO	20.19	20.91	20.12	20.75	0.42	225,188	2,232	16.12	22.00
2024-03-18	Q	FARO	20.21	20.72	20.08	20.33	0.22	243,703	2,016	12.61	22.00
2024-03-15	Q	FARO	20.08	20.34	19.90	20.11	-0.09	1,255,110	3,359	16.12	20.09
2024-03-14	Q	FARO	20.03	20.53	19.97	20.20	0.11	308,573	3,029	19.84	20.49
2024-03-13	Q	FARO	20.87	20.87	19.695	20.09	-0.85	400,851	4,178	17.10	22.67
2024-03-12	Q	FARO	21.00	21.03	20.40	20.94	0.07	379,952	3,117	20.25	22.00
2024-03-11	Q	FARO	21.40	21.84	20.67	20.87	-0.84	323,532	3,418	20.25	22.00
2024-03-08	Q	FARO	21.77	22.00	21.28	21.71	0.17	373,876	2,437	20.70	22.00
2024-03-07	Q	FARO	21.78	21.78	21.27	21.54		320,182	2,730	20.70	34.33
2024-03-06	Q	FARO	21.93	22.13	21.32	21.54	0.06	417,940	2,449	20.70	24.41
2024-03-05	Q	FARO	21.66	22.06	21.22	21.48	-0.52	334,841	2,411	18.94	25.00
2024-03-04	Q	FARO	21.96	22.52	21.94	22.00	-0.01	211,275	2,560	20.25	25.00
2024-03-01	Q	FARO	22.49	22.51	21.69	22.05	-0.34	271,595	2,875	19.80	35.28
2024-02-29	Q	FARO	23.00	23.11	22.15	22.39	-0.01	303,744	2,420	19.90	25.00
2024-02-28	Q	FARO	22.80	24.80	22.06	22.40	0.29	518,022	4,157	21.75	25.00
2024-02-27	Q	FARO	22.00	22.14	21.75	22.11	0.32	312,262	2,428	22.25	27.59
2024-02-26	Q	FARO	20.89	21.79	20.61	21.79	0.91	162,873	1,650	20.25	24.85
2024-02-23	Q	FARO	21.39	21.39	20.85	20.88	-0.48	140,698	1,164	20.45	22.80
2024-02-22	Q	FARO	21.40	21.50	21.16	21.36	0.08	208,578	1,758	20.25	22.80
2024-02-21	Q	FARO	21.50	21.50	20.90	21.28	-0.64	201,170	1,753	20.45	24.85
2024-02-20	Q	FARO	22.18	22.29	21.80	21.92	-0.72	156,421	1,854	19.50	24.74
2024-02-19	Q	FARO	22.63	22.82	22.19	22.64	-0.28	0	0	20.25	24.74
2024-02-16	Q	FARO	22.63	22.82	22.19	22.64	-0.28	166,376	2,066	20.25	24.74
2024-02-15	Q	FARO	22.44	23.00	22.33	22.92	0.64	183,529	2,266	18.52	23.15
2024-02-14	Q	FARO	21.72	22.36	21.325	22.28	1.00	141,453	2,039	19.50	25.12
2024-02-13	Q	FARO	22.36	22.36	21.00	21.28	-2.13	337,702	4,240	21.29	21.70
2024-02-12	Q	FARO	23.16	23.675	23.1001	23.41	0.40	148,342	2,100	19.50	25.00
2024-02-09	Q	FARO	22.84	23.09	22.592	23.01	0.42	94,593	1,490	20.13	24.50
2024-02-08	Q	FARO	22.00	22.63	21.90	22.59	0.59	264,553	1,763	17.84	22.60
2024-02-07	Q	FARO	22.57	22.75	22.00	22.00	-0.54	111,344	1,599	17.84	24.50
2024-02-06	Q	FARO	22.21	22.73	22.195	22.54	0.25	90,501	1,572	18.01	23.00
2024-02-05	Q	FARO	22.17	22.585	21.80	22.29	-0.24	143,311	1,607	19.58	24.50
2024-02-02	Q	FARO	22.87	23.175	22.46	22.53	-0.64	132,417	1,893	16.92	36.11
2024-02-01	Q	FARO	22.80	23.18	22.45	23.17	0.53	99,218	2,056	18.50	36.89
2024-01-31	Q	FARO	23.23	23.855	22.63	22.64	-0.77	134,225	1,863	16.92	25.00
2024-01-30	Q	FARO	23.51	24.21	23.39	23.41	-0.26	187,151	2,898	21.01	37.56
2024-01-29	Q	FARO	22.71	23.72	22.2401	23.67	1.12	218,551	1,723	21.00	26.47