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 (%)
Feb 28, 2020	50.43	50.58	48.71	49.41	1,713,380	-1.93(-3.76%)
Feb 27, 2020	52.48	52.87	51.33	51.34	792,029	-1.44(-2.72%)
Feb 26, 2020	53.78	54.47	52.68	52.78	812,207	-0.74(-1.39%)
Feb 25, 2020	55.25	55.41	53.51	53.52	889,695	-1.68(-3.04%)
Feb 24, 2020	55.71	56.44	55.18	55.20	696,845	-1.06(-1.88%)
Feb 21, 2020	56.29	56.61	55.92	56.26	471,708	-0.02(-0.03%)
Feb 20, 2020	56.30	56.54	55.94	56.27	738,181	-0.20(-0.35%)
Feb 19, 2020	57.07	57.30	56.44	56.47	1,234,340	-0.45(-0.79%)
Feb 18, 2020	56.63	56.94	56.19	56.92	1,123,944	+0.25(+0.44%)
Feb 14, 2020	56.89	57.46	56.25	56.67	1,143,331	+0.14(+0.24%)
Feb 13, 2020	56.64	56.64	55.09	56.53	1,723,429	+2.54(+4.70%)
Feb 12, 2020	53.83	54.01	53.51	54.00	782,854	+0.17(+0.32%)
Feb 11, 2020	52.96	54.02	52.93	53.83	818,952	+0.97(+1.83%)
Feb 10, 2020	52.66	53.57	52.55	52.86	1,029,620	+0.14(+0.26%)
Feb 07, 2020	53.30	53.30	52.20	52.72	1,286,277	-0.68(-1.28%)
Feb 06, 2020	54.33	54.39	53.37	53.40	564,150	-0.93(-1.72%)
Feb 05, 2020	53.65	54.49	53.65	54.34	465,790	+0.84(+1.57%)
Feb 04, 2020	54.47	54.56	53.49	53.50	747,974	-0.72(-1.32%)

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.