Indicators

First American Corp (NY: FAF )

57.53 +0.25 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.88	55.00	54.68	54.71	325,855	-0.17(-0.31%)
Nov 27, 2019	54.80	54.95	54.59	54.88	556,699	+0.08(+0.14%)
Nov 26, 2019	54.19	54.81	54.13	54.80	437,228	+0.71(+1.30%)
Nov 25, 2019	54.04	54.24	53.87	54.10	406,383	+0.26(+0.48%)
Nov 22, 2019	53.92	54.05	53.67	53.84	345,741	-0.09(-0.18%)
Nov 21, 2019	54.58	54.58	53.76	53.93	479,149	-0.69(-1.26%)
Nov 20, 2019	54.95	55.19	54.35	54.62	675,795	-0.58(-1.04%)
Nov 19, 2019	54.64	55.28	54.64	55.20	1,049,649	+0.59(+1.09%)
Nov 18, 2019	54.94	54.94	54.38	54.60	467,983	-0.34(-0.63%)
Nov 15, 2019	54.97	55.35	54.76	54.95	2,678,017	+0.08(+0.14%)
Nov 14, 2019	54.48	54.90	54.40	54.87	651,483	+0.53(+0.98%)
Nov 13, 2019	53.98	54.39	53.77	54.34	574,685	+0.19(+0.35%)
Nov 12, 2019	53.59	54.15	53.54	54.15	608,276	+0.49(+0.91%)
Nov 11, 2019	53.68	53.95	53.51	53.66	329,467	-0.29(-0.54%)
Nov 08, 2019	53.49	54.19	53.45	53.95	452,499	+0.39(+0.72%)
Nov 07, 2019	53.95	54.17	53.38	53.56	748,435	-0.24(-0.45%)
Nov 06, 2019	53.17	53.95	53.15	53.80	1,070,079	+0.52(+0.98%)
Nov 05, 2019	53.13	53.49	52.97	53.28	809,651	+0.20(+0.37%)
Nov 04, 2019	53.40	53.56	52.79	53.08	623,927	-0.21(-0.40%)

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.