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 28, 2017	34.66	34.85	34.28	34.57	1,285,338	+0.18(+0.51%)
Apr 27, 2017	32.94	34.66	32.67	34.39	2,041,799	+1.93(+5.94%)
Apr 26, 2017	32.39	32.79	32.23	32.47	755,721	+0.24(+0.74%)
Apr 25, 2017	31.85	32.33	31.83	32.23	1,178,445	+0.47(+1.48%)
Apr 24, 2017	31.61	31.79	31.57	31.76	413,674	+0.29(+0.91%)
Apr 21, 2017	31.40	31.58	31.19	31.47	624,966	+0.17(+0.53%)
Apr 20, 2017	31.27	31.43	31.18	31.30	881,158	+0.15(+0.49%)
Apr 19, 2017	31.40	31.41	30.98	31.15	632,253	-0.13(-0.41%)
Apr 18, 2017	30.91	31.33	30.86	31.28	771,683	+0.27(+0.87%)
Apr 17, 2017	30.55	31.02	30.55	31.01	465,439	+0.52(+1.70%)
Apr 13, 2017	30.62	30.73	30.41	30.49	350,095	-0.14(-0.47%)
Apr 12, 2017	30.90	30.90	30.54	30.63	420,623	-0.26(-0.85%)
Apr 11, 2017	30.56	30.91	30.50	30.90	753,691	+0.31(+1.02%)
Apr 10, 2017	30.38	30.67	30.38	30.59	390,083	+0.20(+0.66%)
Apr 07, 2017	30.21	30.44	30.10	30.39	503,114	+0.12(+0.39%)
Apr 06, 2017	30.40	30.43	30.14	30.27	595,939	-0.10(-0.31%)
Apr 05, 2017	30.82	30.83	30.28	30.36	750,248	-0.42(-1.37%)
Apr 04, 2017	30.62	30.88	30.55	30.79	505,161	+0.17(+0.55%)

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.