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 (%)
Mar 28, 2024	59.87	61.07	60.92	61.05	601,016	+1.22(+2.04%)
Mar 27, 2024	58.51	59.85	58.36	59.83	614,712	+1.84(+3.17%)
Mar 26, 2024	57.68	58.21	57.57	57.99	624,053	+0.37(+0.64%)
Mar 25, 2024	58.30	58.84	57.52	57.62	593,984	-0.50(-0.86%)
Mar 22, 2024	59.28	59.28	58.01	58.12	539,949	-0.88(-1.49%)
Mar 21, 2024	57.92	59.03	57.53	59.00	1,151,536	+2.51(+4.44%)
Mar 20, 2024	54.88	56.89	54.71	56.49	816,779	+1.32(+2.39%)
Mar 19, 2024	54.29	55.21	54.27	55.17	668,491	+0.83(+1.53%)
Mar 18, 2024	55.53	55.53	54.33	54.34	801,646	-0.91(-1.65%)
Mar 15, 2024	55.07	55.74	54.71	55.25	3,427,841	-0.20(-0.36%)
Mar 14, 2024	56.24	56.51	55.18	55.45	675,869	-1.01(-1.79%)
Mar 13, 2024	56.23	56.75	56.12	56.46	583,645	+0.18(+0.32%)
Mar 12, 2024	56.43	56.70	55.82	56.28	491,162	-0.28(-0.50%)
Mar 11, 2024	55.59	56.72	55.27	56.56	835,286	+0.77(+1.38%)
Mar 08, 2024	56.17	56.19	54.93	55.79	1,106,148	-0.44(-0.78%)
Mar 07, 2024	57.75	58.40	56.16	56.23	1,233,844	-1.11(-1.94%)
Mar 06, 2024	57.52	57.67	56.83	57.34	550,827	+0.18(+0.31%)
Mar 05, 2024	57.34	57.64	56.87	57.16	621,996	-0.31(-0.53%)
Mar 04, 2024	57.37	58.05	56.94	57.47	806,590	-0.58(-1.01%)

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.