Indicators

First American Corp (NY: FAF )

52.53 -0.12 (-0.24%)

Streaming Delayed Price Updated: 2:50 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.98	39.04	38.22	38.48	780,957	-0.44(-1.12%)
Jul 28, 2017	38.63	39.33	38.52	38.92	1,319,857	+0.56(+1.45%)
Jul 27, 2017	37.87	38.57	36.96	38.36	1,044,333	+1.52(+4.12%)
Jul 26, 2017	37.06	37.25	36.67	36.84	934,030	-0.21(-0.58%)
Jul 25, 2017	36.88	37.09	36.71	37.06	783,669	+0.29(+0.78%)
Jul 24, 2017	36.60	36.82	36.49	36.77	560,106	+0.14(+0.39%)
Jul 21, 2017	36.34	36.65	36.13	36.63	488,224	+0.25(+0.70%)
Jul 20, 2017	36.56	36.86	36.36	36.37	797,480	-0.02(-0.04%)
Jul 19, 2017	36.26	36.44	36.04	36.39	440,080	+0.19(+0.53%)
Jul 18, 2017	36.05	36.32	36.01	36.20	502,736	+0.06(+0.18%)
Jul 17, 2017	36.13	36.30	36.02	36.13	423,210	+0.06(+0.18%)
Jul 14, 2017	35.98	36.26	35.87	36.07	574,131	+0.09(+0.24%)
Jul 13, 2017	36.02	36.21	35.63	35.98	428,584	+0.04(+0.11%)
Jul 12, 2017	35.77	36.03	35.69	35.94	673,134	+0.46(+1.30%)
Jul 11, 2017	35.39	35.53	35.14	35.48	553,309	+0.15(+0.43%)
Jul 10, 2017	35.34	35.58	35.25	35.33	690,570	-0.21(-0.60%)
Jul 07, 2017	35.10	35.57	35.01	35.55	681,948	+0.48(+1.38%)
Jul 06, 2017	35.38	35.39	34.91	35.06	705,501	-0.33(-0.92%)
Jul 05, 2017	35.64	35.64	35.16	35.39	819,670	-0.17(-0.47%)

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.