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 (%)
Dec 29, 2017		45.65	45.65	45.65	0	-0.20(-0.43%)
Dec 28, 2017	45.99	45.99	45.60	45.85	348,269	-0.07(-0.14%)
Dec 27, 2017	45.91	46.14	45.74	45.91	247,187	-0.01(-0.02%)
Dec 26, 2017	45.95	46.26	45.79	45.92	245,949	-0.15(-0.32%)
Dec 22, 2017	45.93	46.08	45.72	46.07	367,070	+0.38(+0.84%)
Dec 21, 2017	46.20	46.20	45.56	45.69	397,492	-0.35(-0.76%)
Dec 20, 2017	46.64	46.84	45.92	46.04	562,429	-0.42(-0.89%)
Dec 19, 2017	46.30	46.62	46.00	46.45	1,226,164	+0.21(+0.46%)
Dec 18, 2017	45.70	46.47	45.70	46.24	818,746	+0.70(+1.54%)
Dec 15, 2017	45.04	45.94	45.04	45.54	2,284,321	+0.11(+0.23%)
Dec 14, 2017	45.36	45.51	45.16	45.43	499,450	+0.16(+0.36%)
Dec 13, 2017	45.84	45.84	45.03	45.27	657,541	-0.44(-0.96%)
Dec 12, 2017	46.25	46.30	45.65	45.71	518,155	-0.35(-0.76%)
Dec 11, 2017	45.77	46.12	45.57	46.06	671,602	+0.41(+0.89%)
Dec 08, 2017	45.51	45.68	45.30	45.65	684,461	+0.38(+0.85%)
Dec 07, 2017	44.71	45.29	44.50	45.27	593,536	+0.64(+1.44%)
Dec 06, 2017	44.79	44.90	44.47	44.63	389,362	-0.11(-0.25%)
Dec 05, 2017	44.76	45.18	44.46	44.74	601,540	+0.02(+0.04%)
Dec 04, 2017	45.31	45.31	44.61	44.72	588,359	-0.19(-0.43%)

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.