Indicators

First American Corp (NY: FAF )

54.22 -0.05 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	54.25	55.10	53.93	54.22	851,775	-0.05(-0.09%)
Apr 25, 2024	55.77	56.13	51.59	54.27	1,689,763	-3.51(-6.07%)
Apr 24, 2024	57.92	58.03	57.05	57.78	512,348	-0.40(-0.69%)
Apr 23, 2024	57.05	58.26	56.92	58.18	541,390	+1.08(+1.89%)
Apr 22, 2024	56.84	57.37	56.37	57.10	468,263	+0.52(+0.92%)
Apr 19, 2024	55.32	56.66	55.32	56.58	434,953	+1.34(+2.43%)
Apr 18, 2024	55.28	55.55	55.03	55.24	428,742	+0.25(+0.45%)
Apr 17, 2024	55.08	55.70	54.88	54.99	371,813	-0.12(-0.22%)
Apr 16, 2024	55.93	56.07	55.10	55.11	382,617	-0.99(-1.76%)
Apr 15, 2024	57.39	57.54	55.87	56.10	447,311	-0.95(-1.67%)
Apr 12, 2024	56.52	57.10	56.52	57.05	650,327	+0.18(+0.32%)
Apr 11, 2024	55.19	57.66	55.19	56.87	1,100,521	+1.40(+2.52%)
Apr 10, 2024	58.20	58.44	54.80	55.47	1,032,990	-4.60(-7.66%)
Apr 09, 2024	60.77	61.09	59.96	60.07	666,503	-0.55(-0.91%)
Apr 08, 2024	60.84	61.16	60.52	60.62	456,063	+0.12(+0.20%)
Apr 05, 2024	60.19	60.62	59.49	60.50	860,623	+0.25(+0.41%)
Apr 04, 2024	60.67	61.24	60.00	60.25	943,079	+0.25(+0.42%)
Apr 03, 2024	59.42	60.22	59.27	60.00	740,931	+0.25(+0.42%)
Apr 02, 2024	59.31	59.78	58.88	59.75	829,393	+0.01(+0.02%)

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.