Indicators

First American Corp (NY: FAF )

54.38 +0.29 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	47.53	48.23	46.60	46.76	1,114,670	-1.08(-2.26%)
Jan 28, 2021	48.19	48.26	47.42	47.84	878,373	-0.22(-0.47%)
Jan 27, 2021	49.07	49.25	47.61	48.06	1,124,700	-1.36(-2.75%)
Jan 26, 2021	49.47	49.86	48.97	49.42	755,166	-0.09(-0.18%)
Jan 25, 2021	48.85	49.62	48.46	49.51	565,699	+0.66(+1.35%)
Jan 22, 2021	48.59	48.86	47.60	48.85	478,434	-0.22(-0.46%)
Jan 21, 2021	48.89	49.51	48.57	49.07	592,785	+0.13(+0.26%)
Jan 20, 2021	47.74	49.09	47.68	48.95	503,112	+1.32(+2.78%)
Jan 19, 2021	47.41	47.68	46.85	47.62	807,398	+0.23(+0.49%)
Jan 15, 2021	46.90	47.65	46.39	47.39	930,588	+0.48(+1.03%)
Jan 14, 2021	49.03	49.03	46.89	46.91	848,846	-1.95(-3.99%)
Jan 13, 2021	48.72	49.09	48.44	48.86	527,394	+0.34(+0.70%)
Jan 12, 2021	47.64	48.59	47.53	48.52	444,657	+0.83(+1.74%)
Jan 11, 2021	47.44	47.97	47.15	47.69	536,510	+0.09(+0.19%)
Jan 08, 2021	47.78	48.13	46.93	47.60	711,948	-0.04(-0.08%)
Jan 07, 2021	47.63	47.87	47.32	47.63	685,160	+0.01(+0.02%)
Jan 06, 2021	46.89	47.85	46.74	47.62	836,347	+1.36(+2.94%)
Jan 05, 2021	45.88	46.62	45.60	46.26	610,072	+0.52(+1.13%)

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.