Indicators

First American Corp (NY: FAF )

54.49 -1.66 (-2.96%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.45	50.59	48.72	49.42	1,712,953	-1.93(-3.76%)
Feb 27, 2020	52.49	52.88	51.35	51.35	791,832	-1.44(-2.72%)
Feb 26, 2020	53.80	54.49	52.69	52.79	812,004	-0.74(-1.39%)
Feb 25, 2020	55.27	55.42	53.53	53.54	889,474	-1.68(-3.04%)
Feb 24, 2020	55.73	56.45	55.19	55.22	696,671	-1.06(-1.88%)
Feb 21, 2020	56.31	56.63	55.93	56.27	471,590	-0.02(-0.03%)
Feb 20, 2020	56.31	56.56	55.95	56.29	737,997	-0.20(-0.35%)
Feb 19, 2020	57.09	57.32	56.45	56.49	1,234,033	-0.45(-0.79%)
Feb 18, 2020	56.64	56.96	56.20	56.94	1,123,665	+0.25(+0.44%)
Feb 14, 2020	56.90	57.47	56.26	56.69	1,143,047	+0.14(+0.24%)
Feb 13, 2020	56.65	56.65	55.10	56.55	1,723,000	+2.54(+4.70%)
Feb 12, 2020	53.84	54.02	53.52	54.01	782,659	+0.17(+0.32%)
Feb 11, 2020	52.97	54.03	52.95	53.84	818,748	+0.97(+1.83%)
Feb 10, 2020	52.67	53.58	52.56	52.87	1,029,364	+0.14(+0.26%)
Feb 07, 2020	53.31	53.31	52.21	52.73	1,285,957	-0.68(-1.28%)
Feb 06, 2020	54.34	54.40	53.38	53.41	564,009	-0.93(-1.72%)
Feb 05, 2020	53.67	54.51	53.67	54.35	465,674	+0.84(+1.57%)
Feb 04, 2020	54.48	54.57	53.50	53.51	747,787	-0.72(-1.32%)

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.