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 (%)
Sep 30, 2019	50.80	50.99	50.51	50.73	475,872	+0.03(+0.05%)
Sep 27, 2019	51.19	51.29	50.53	50.70	786,342	-0.33(-0.64%)
Sep 26, 2019	50.94	51.07	50.64	51.03	673,253	+0.09(+0.17%)
Sep 25, 2019	50.84	51.29	50.65	50.94	634,788	+0.13(+0.25%)
Sep 24, 2019	50.92	51.52	50.70	50.82	710,410	+0.02(+0.03%)
Sep 23, 2019	50.49	51.30	50.41	50.80	704,553	+0.34(+0.66%)
Sep 20, 2019	50.39	50.61	50.14	50.46	1,407,390	+0.24(+0.48%)
Sep 19, 2019	49.96	50.72	49.96	50.22	1,316,632	+0.41(+0.83%)
Sep 18, 2019	49.58	49.91	49.28	49.81	761,125	+0.15(+0.31%)
Sep 17, 2019	49.84	49.92	49.29	49.65	1,092,815	-0.15(-0.31%)
Sep 16, 2019	49.01	49.84	48.91	49.81	616,211	+0.54(+1.10%)
Sep 13, 2019	50.40	50.47	49.04	49.27	1,374,122	-1.16(-2.30%)
Sep 12, 2019	50.96	50.96	50.18	50.43	582,485	-0.26(-0.51%)
Sep 11, 2019	50.94	51.16	50.49	50.69	639,705	-0.19(-0.37%)
Sep 10, 2019	51.65	51.66	50.07	50.88	823,953	-0.99(-1.91%)
Sep 09, 2019	51.53	51.99	51.22	51.86	975,831	+0.70(+1.38%)
Sep 06, 2019	50.79	51.95	50.77	51.16	822,170	+0.61(+1.21%)
Sep 05, 2019	50.97	51.03	50.34	50.55	549,792	-0.09(-0.17%)
Sep 04, 2019	50.63	50.94	50.33	50.63	443,503	+0.26(+0.53%)

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.