Indicators

First American Corp (NY: FAF )

52.67 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.30	50.49	50.02	50.23	480,600	+0.03(+0.05%)
Sep 27, 2019	50.68	50.78	50.03	50.20	794,156	-0.32(-0.64%)
Sep 26, 2019	50.44	50.57	50.15	50.53	679,943	+0.09(+0.17%)
Sep 25, 2019	50.34	50.78	50.15	50.44	641,095	+0.13(+0.25%)
Sep 24, 2019	50.42	51.01	50.20	50.32	717,469	+0.02(+0.03%)
Sep 23, 2019	49.99	50.79	49.91	50.30	711,554	+0.33(+0.66%)
Sep 20, 2019	49.90	50.11	49.64	49.97	1,421,375	+0.24(+0.48%)
Sep 19, 2019	49.47	50.22	49.47	49.73	1,329,714	+0.41(+0.83%)
Sep 18, 2019	49.09	49.42	48.79	49.32	768,687	+0.15(+0.31%)
Sep 17, 2019	49.35	49.43	48.81	49.17	1,103,673	-0.15(-0.31%)
Sep 16, 2019	48.53	49.35	48.43	49.32	622,334	+0.54(+1.10%)
Sep 13, 2019	49.91	49.97	48.55	48.78	1,387,776	-1.15(-2.30%)
Sep 12, 2019	50.46	50.46	49.69	49.93	588,273	-0.26(-0.51%)
Sep 11, 2019	50.43	50.66	49.99	50.19	646,061	-0.19(-0.37%)
Sep 10, 2019	51.14	51.15	49.57	50.38	832,140	-0.98(-1.91%)
Sep 09, 2019	51.02	51.48	50.72	51.35	985,527	+0.70(+1.38%)
Sep 06, 2019	50.29	51.44	50.27	50.66	830,339	+0.60(+1.21%)
Sep 05, 2019	50.47	50.53	49.84	50.05	555,255	-0.08(-0.17%)
Sep 04, 2019	50.14	50.44	49.83	50.14	447,910	+0.26(+0.53%)

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.