First American Corp (NY: FAF )

52.95 USD -0.21 (-0.40%)
Official Closing Price Updated: 7:58 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 52.75 53.69 52.27 52.95 1,598,246 -0.21(-0.40%)
Mar 02, 2021 53.99 54.21 53.16 53.16 1,194,351 -0.88(-1.63%)
Mar 01, 2021 53.18 54.75 52.92 54.04 1,092,978 +1.50(+2.85%)
Feb 26, 2021 52.75 54.72 52.50 52.54 1,189,900 -0.20(-0.38%)
Feb 25, 2021 55.21 55.49 51.60 52.74 2,287,259 -2.57(-4.65%)
Feb 24, 2021 55.89 56.47 54.98 55.31 1,443,229 -0.58(-1.04%)
Feb 23, 2021 56.29 56.29 54.49 55.89 1,546,142 -0.45(-0.80%)
Feb 22, 2021 56.65 57.11 56.09 56.34 670,894 -0.52(-0.91%)
Feb 19, 2021 57.06 57.45 56.52 56.86 538,000 +0.10(+0.18%)
Feb 18, 2021 56.36 57.11 56.13 56.76 414,325 +0.40(+0.71%)
Feb 17, 2021 56.63 57.10 55.75 56.36 617,612 -0.34(-0.60%)
Feb 16, 2021 57.26 57.41 56.18 56.70 741,299 -0.21(-0.37%)
Feb 12, 2021 57.60 57.96 56.40 56.91 607,700 -0.65(-1.13%)
Feb 11, 2021 56.00 58.89 56.00 57.56 1,030,740 +2.30(+4.16%)
Feb 10, 2021 55.44 56.11 55.18 55.26 814,473 +0.00(+0.00%)
Feb 09, 2021 55.61 55.84 54.75 55.26 749,246 -0.21(-0.38%)
Feb 08, 2021 54.65 55.51 54.31 55.47 793,784 +0.82(+1.50%)
Feb 05, 2021 54.71 55.29 54.44 54.65 490,500 +0.07(+0.13%)
Feb 04, 2021 53.89 54.70 53.55 54.58 513,631 +0.60(+1.11%)
Feb 03, 2021 53.81 54.42 53.62 53.98 313,517 -0.10(-0.18%)
Feb 02, 2021 53.89 54.22 53.07 54.08 483,128 +0.56(+1.05%)
Feb 01, 2021 52.46 53.63 52.20 53.52 553,651 +1.23(+2.35%)
Jan 29, 2021 53.16 53.94 52.12 52.29 996,700 -1.21(-2.26%)
Jan 28, 2021 53.89 53.97 53.03 53.50 785,411 -0.25(-0.47%)
Jan 27, 2021 54.88 55.08 53.24 53.75 1,005,668 -1.52(-2.75%)
Jan 26, 2021 55.33 55.77 54.77 55.27 675,244 -0.10(-0.18%)
Jan 25, 2021 54.63 55.49 54.19 55.37 505,829 +0.74(+1.35%)
Jan 22, 2021 54.34 54.64 53.23 54.63 427,800 -0.25(-0.46%)
Jan 21, 2021 54.68 55.37 54.32 54.88 530,048 +0.14(+0.26%)
Jan 20, 2021 53.39 54.90 53.32 54.74 449,866 +1.48(+2.78%)
Jan 19, 2021 53.02 53.32 52.39 53.26 721,948 +0.26(+0.49%)
Jan 15, 2021 52.45 53.29 51.88 53.00 832,100 +0.54(+1.03%)
Jan 14, 2021 54.83 54.83 52.44 52.46 759,009 -2.18(-3.99%)
Jan 13, 2021 54.49 54.90 54.17 54.64 471,578 +0.38(+0.70%)
Jan 12, 2021 53.28 54.34 53.16 54.26 397,597 +0.93(+1.74%)
Jan 11, 2021 53.06 53.65 52.73 53.33 479,729 +0.10(+0.19%)
Jan 08, 2021 53.44 53.83 52.49 53.23 636,600 -0.04(-0.08%)
Jan 07, 2021 53.27 53.54 52.92 53.27 612,647 +0.01(+0.02%)
Jan 06, 2021 52.44 53.51 52.27 53.26 747,833 +1.52(+2.94%)
Jan 05, 2021 51.31 52.14 51.00 51.74 545,506 +0.58(+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.