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 31, 2018	37.86	38.16	37.18	37.49	1,238,316	-0.26(-0.69%)
Dec 28, 2018	38.13	38.37	37.46	37.75	809,150	-0.33(-0.86%)
Dec 27, 2018	37.22	38.13	36.95	38.08	1,691,003	+0.39(+1.05%)
Dec 26, 2018	35.81	37.68	35.81	37.68	755,349	+1.95(+5.45%)
Dec 24, 2018	36.38	36.49	35.72	35.73	333,424	-0.96(-2.61%)
Dec 21, 2018	36.68	37.54	36.58	36.69	2,486,039	-0.02(-0.05%)
Dec 20, 2018	36.66	37.18	36.38	36.71	744,928	-0.25(-0.68%)
Dec 19, 2018	37.13	37.87	36.68	36.96	773,374	-0.08(-0.23%)
Dec 18, 2018	37.22	37.37	36.95	37.04	916,307	-0.07(-0.18%)
Dec 17, 2018	37.41	37.79	36.95	37.11	858,052	-0.33(-0.87%)
Dec 14, 2018	38.07	38.32	36.94	37.44	1,244,508	-1.23(-3.17%)
Dec 13, 2018	38.51	38.86	38.28	38.66	1,084,959	+0.23(+0.59%)
Dec 12, 2018	38.81	38.95	38.08	38.44	971,436	+0.34(+0.88%)
Dec 11, 2018	38.15	38.82	37.90	38.10	1,002,569	+0.36(+0.96%)
Dec 10, 2018	38.23	38.24	37.34	37.74	814,024	-0.50(-1.30%)
Dec 07, 2018	38.81	39.15	37.87	38.23	919,300	-0.57(-1.47%)
Dec 06, 2018	38.46	38.81	37.97	38.81	1,122,535	-0.12(-0.30%)
Dec 04, 2018	40.10	40.15	38.66	38.92	1,025,227	-1.24(-3.09%)

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.