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 (%)
Apr 29, 2022	55.22	56.47	54.09	54.15	1,340,814	-1.59(-2.85%)
Apr 28, 2022	55.98	56.65	53.38	55.74	1,484,347	-0.11(-0.20%)
Apr 27, 2022	55.99	56.67	55.65	55.85	1,237,523	+0.04(+0.07%)
Apr 26, 2022	56.53	57.33	55.79	55.81	1,135,762	-1.23(-2.15%)
Apr 25, 2022	55.41	57.21	54.41	57.04	1,433,839	+1.28(+2.30%)
Apr 22, 2022	56.31	56.54	55.72	55.76	803,131	-0.78(-1.38%)
Apr 21, 2022	57.97	58.09	56.48	56.54	717,806	-0.89(-1.55%)
Apr 20, 2022	56.43	57.54	56.24	57.43	1,128,894	+1.34(+2.38%)
Apr 19, 2022	54.74	56.41	54.60	56.09	792,580	+1.55(+2.84%)
Apr 18, 2022	53.80	54.75	53.75	54.54	723,783	+0.49(+0.91%)
Apr 14, 2022	54.27	55.55	53.97	54.05	952,724	-0.08(-0.15%)
Apr 13, 2022	53.72	54.29	53.27	54.13	756,493	+0.14(+0.26%)
Apr 12, 2022	55.22	55.33	53.65	53.99	941,773	-0.84(-1.52%)
Apr 11, 2022	54.97	56.42	54.72	54.83	849,884	-0.10(-0.19%)
Apr 08, 2022	55.06	55.57	53.47	54.93	1,469,088	-0.32(-0.57%)
Apr 07, 2022	55.99	56.27	54.08	55.25	1,366,363	-0.78(-1.39%)
Apr 06, 2022	57.33	57.58	55.96	56.03	1,201,705	-1.42(-2.47%)
Apr 05, 2022	58.35	58.75	57.30	57.45	953,650	-1.03(-1.76%)
Apr 04, 2022	58.17	58.93	57.31	58.48	1,284,365	+0.14(+0.24%)

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.