Indicators

First American Corp (NY: FAF )

52.59 -0.07 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.32	45.74	45.21	45.40	1,736,710	+0.07(+0.15%)
Jun 27, 2019	45.04	45.37	44.86	45.33	795,141	+0.45(+1.00%)
Jun 26, 2019	46.75	46.82	44.83	44.88	900,830	-1.72(-3.68%)
Jun 25, 2019	46.67	46.83	46.43	46.60	722,567	+0.08(+0.16%)
Jun 24, 2019	47.05	47.15	46.50	46.52	560,635	-0.40(-0.85%)
Jun 21, 2019	46.79	47.28	46.68	46.92	1,385,512	-0.25(-0.52%)
Jun 20, 2019	46.15	47.38	46.01	47.16	1,820,993	+1.34(+2.93%)
Jun 19, 2019	45.16	45.95	44.86	45.82	1,506,262	+0.92(+2.05%)
Jun 18, 2019	44.97	45.70	44.71	44.90	1,600,241	+0.33(+0.74%)
Jun 17, 2019	44.76	45.02	44.54	44.57	778,933	-0.23(-0.51%)
Jun 14, 2019	44.73	44.95	44.44	44.80	588,366	+0.12(+0.27%)
Jun 13, 2019	44.76	44.81	44.37	44.68	751,370	+0.09(+0.21%)
Jun 12, 2019	44.68	44.87	44.37	44.59	568,119	-0.01(-0.02%)
Jun 11, 2019	44.71	44.80	44.10	44.59	924,665	+0.13(+0.29%)
Jun 10, 2019	44.81	44.94	44.45	44.47	655,924	-0.13(-0.28%)
Jun 07, 2019	44.59	44.96	44.48	44.59	547,911	+0.17(+0.38%)
Jun 06, 2019	44.67	45.06	44.43	44.43	562,027	-0.23(-0.53%)
Jun 05, 2019	44.48	45.01	44.21	44.66	637,929	+0.29(+0.66%)
Jun 04, 2019	44.43	44.62	43.92	44.37	891,939	+0.09(+0.21%)

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.