Indicators

First American Corp (NY: FAF )

52.66 -0.68 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.30	42.54	42.17	42.23	512,396	-0.04(-0.10%)
Feb 27, 2019	42.33	42.42	42.05	42.27	428,525	-0.12(-0.29%)
Feb 26, 2019	42.44	43.01	42.23	42.40	547,813	-0.24(-0.57%)
Feb 25, 2019	43.11	43.11	42.34	42.64	543,304	-0.27(-0.64%)
Feb 22, 2019	42.58	43.20	42.51	42.91	514,848	+0.49(+1.16%)
Feb 21, 2019	42.71	42.76	42.16	42.42	536,298	-0.23(-0.55%)
Feb 20, 2019	42.16	42.66	41.98	42.66	907,327	+0.60(+1.42%)
Feb 19, 2019	42.20	42.40	41.86	42.06	763,668	-0.44(-1.04%)
Feb 15, 2019	43.26	43.65	42.36	42.50	1,046,894	-0.46(-1.06%)
Feb 14, 2019	42.55	43.84	41.38	42.96	1,203,123	-0.25(-0.58%)
Feb 13, 2019	43.06	43.37	42.97	43.21	1,023,072	+0.22(+0.50%)
Feb 12, 2019	42.76	43.22	42.74	42.99	760,162	+0.44(+1.04%)
Feb 11, 2019	42.41	42.60	42.16	42.55	604,745	+0.24(+0.57%)
Feb 08, 2019	41.80	42.39	41.60	42.31	638,960	+0.30(+0.71%)
Feb 07, 2019	41.87	42.03	41.61	42.01	466,121	+0.05(+0.12%)
Feb 06, 2019	41.84	42.16	41.70	41.96	393,083	+0.06(+0.14%)
Feb 05, 2019	41.99	42.10	41.68	41.90	709,529	-0.15(-0.36%)
Feb 04, 2019	42.02	42.08	41.39	42.05	634,921	-0.08(-0.20%)

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.