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 (%)
Feb 26, 2021	47.16	48.92	46.93	46.97	1,331,069	-0.18(-0.38%)
Feb 25, 2021	49.35	49.60	46.13	47.15	2,558,618	-2.30(-4.65%)
Feb 24, 2021	49.96	50.48	49.15	49.44	1,614,453	-0.52(-1.04%)
Feb 23, 2021	50.32	50.32	48.71	49.96	1,729,575	-0.40(-0.80%)
Feb 22, 2021	50.64	51.05	50.14	50.36	750,488	-0.46(-0.91%)
Feb 19, 2021	51.01	51.36	50.53	50.83	601,828	+0.09(+0.18%)
Feb 18, 2021	50.38	51.05	50.18	50.74	463,480	+0.36(+0.71%)
Feb 17, 2021	50.62	51.04	49.84	50.38	690,885	-0.30(-0.60%)
Feb 16, 2021	51.19	51.32	50.22	50.69	829,246	-0.19(-0.37%)
Feb 12, 2021	51.49	51.81	50.42	50.87	679,797	-0.58(-1.13%)
Feb 11, 2021	50.06	52.64	50.06	51.46	1,153,026	+2.06(+4.16%)
Feb 10, 2021	49.56	50.16	49.33	49.40	911,101	+0.00(+0.00%)
Feb 09, 2021	49.71	49.92	48.94	49.40	838,136	-0.19(-0.38%)
Feb 08, 2021	48.85	49.62	48.55	49.59	887,958	+0.73(+1.50%)
Feb 05, 2021	48.91	49.43	48.67	48.85	548,692	+0.06(+0.13%)
Feb 04, 2021	48.17	48.90	47.87	48.79	574,567	+0.54(+1.11%)
Feb 03, 2021	48.10	48.65	47.93	48.26	350,712	-0.09(-0.18%)
Feb 02, 2021	48.17	48.47	47.44	48.34	540,446	+0.50(+1.05%)

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.