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 (%)
Nov 30, 2020	43.43	43.77	42.86	42.90	974,192	-0.78(-1.78%)
Nov 27, 2020	43.76	44.13	43.45	43.68	321,543	-0.08(-0.18%)
Nov 25, 2020	44.63	44.71	43.26	43.76	646,361	-0.89(-2.00%)
Nov 24, 2020	44.86	45.13	44.38	44.66	1,134,178	+0.42(+0.94%)
Nov 23, 2020	45.08	45.34	44.07	44.24	1,255,234	-0.63(-1.40%)
Nov 20, 2020	44.53	45.04	43.99	44.87	782,408	+0.25(+0.56%)
Nov 19, 2020	44.31	44.77	43.66	44.62	604,851	+0.31(+0.70%)
Nov 18, 2020	43.86	44.83	43.68	44.31	1,163,417	+0.45(+1.03%)
Nov 17, 2020	42.83	44.27	41.97	43.86	1,878,493	+0.65(+1.50%)
Nov 16, 2020	43.14	43.37	42.40	43.21	1,115,931	+0.79(+1.86%)
Nov 13, 2020	42.42	42.79	41.92	42.43	943,067	+0.14(+0.34%)
Nov 12, 2020	42.21	43.01	42.08	42.28	677,512	-0.55(-1.28%)
Nov 11, 2020	42.67	42.94	41.82	42.83	776,308	+0.03(+0.06%)
Nov 10, 2020	41.44	43.31	41.19	42.81	1,089,221	+1.79(+4.36%)
Nov 09, 2020	44.99	45.30	40.95	41.02	1,959,139	-2.03(-4.71%)
Nov 06, 2020	43.91	44.53	42.75	43.05	763,440	-0.86(-1.96%)
Nov 05, 2020	43.37	44.01	42.84	43.91	1,182,370	+0.66(+1.54%)
Nov 04, 2020	42.36	43.98	41.48	43.24	1,561,946	+2.58(+6.34%)
Nov 03, 2020	41.22	41.47	40.20	40.66	1,049,658	+0.04(+0.11%)

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.