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 (%)
Jun 28, 2019	45.77	46.19	45.66	45.85	1,719,623	+0.07(+0.15%)
Jun 27, 2019	45.49	45.82	45.31	45.78	787,318	+0.45(+1.00%)
Jun 26, 2019	47.21	47.28	45.28	45.33	891,967	-1.73(-3.68%)
Jun 25, 2019	47.13	47.30	46.89	47.06	715,458	+0.08(+0.16%)
Jun 24, 2019	47.51	47.62	46.96	46.98	555,119	-0.40(-0.85%)
Jun 21, 2019	47.26	47.75	47.15	47.39	1,371,880	-0.25(-0.52%)
Jun 20, 2019	46.61	47.85	46.47	47.63	1,803,077	+1.36(+2.93%)
Jun 19, 2019	45.61	46.40	45.31	46.28	1,491,442	+0.93(+2.05%)
Jun 18, 2019	45.42	46.16	45.16	45.34	1,584,497	+0.33(+0.74%)
Jun 17, 2019	45.20	45.46	44.98	45.01	771,270	-0.23(-0.51%)
Jun 14, 2019	45.17	45.40	44.88	45.24	582,577	+0.12(+0.26%)
Jun 13, 2019	45.20	45.25	44.82	45.12	743,978	+0.09(+0.21%)
Jun 12, 2019	45.12	45.32	44.81	45.03	562,529	-0.01(-0.02%)
Jun 11, 2019	45.16	45.24	44.53	45.04	915,567	+0.13(+0.29%)
Jun 10, 2019	45.26	45.39	44.89	44.91	649,471	-0.13(-0.28%)
Jun 07, 2019	45.03	45.40	44.93	45.04	542,521	+0.17(+0.38%)
Jun 06, 2019	45.11	45.51	44.87	44.87	556,498	-0.24(-0.53%)
Jun 05, 2019	44.92	45.46	44.65	45.10	631,653	+0.30(+0.66%)
Jun 04, 2019	44.88	45.06	44.36	44.81	883,164	+0.09(+0.21%)

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.