Indicators

First American Corp (NY: FAF )

53.07 -0.03 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.91	40.06	39.74	40.04	595,728	+0.23(+0.58%)
Sep 28, 2017	39.32	39.84	39.26	39.81	792,766	+0.47(+1.20%)
Sep 27, 2017	39.46	39.67	39.11	39.33	669,751	-0.05(-0.12%)
Sep 26, 2017	39.34	39.53	39.31	39.38	279,995	-0.10(-0.24%)
Sep 25, 2017	39.39	39.67	39.25	39.48	388,241	+0.06(+0.16%)
Sep 22, 2017	39.12	39.45	39.12	39.41	409,794	+0.28(+0.72%)
Sep 21, 2017	39.47	39.81	39.11	39.13	485,372	-0.34(-0.85%)
Sep 20, 2017	39.59	39.69	39.24	39.47	450,201	-0.03(-0.08%)
Sep 19, 2017	39.53	39.81	39.41	39.50	583,853	+0.04(+0.10%)
Sep 18, 2017	39.37	39.65	39.25	39.46	645,867	+0.14(+0.37%)
Sep 15, 2017	38.96	39.47	38.95	39.32	1,462,529	+0.25(+0.64%)
Sep 14, 2017	39.40	39.52	39.03	39.07	744,827	-0.39(-0.99%)
Sep 13, 2017	39.72	39.72	39.26	39.46	816,992	-0.14(-0.34%)
Sep 12, 2017	38.97	39.60	38.97	39.60	740,891	+0.70(+1.79%)
Sep 11, 2017	38.88	39.69	38.83	38.90	1,156,514	+0.31(+0.81%)
Sep 08, 2017	37.59	38.71	37.56	38.59	693,137	+0.87(+2.29%)
Sep 07, 2017	37.88	37.88	37.46	37.72	564,736	+0.02(+0.06%)
Sep 06, 2017	37.91	38.08	37.64	37.70	775,182	-0.18(-0.48%)
Sep 05, 2017	38.85	39.02	37.77	37.88	766,919	-1.00(-2.58%)

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.