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 (%)
Jan 31, 2022	67.23	68.67		68.66	890,266	+1.22(+1.80%)
Jan 28, 2022	66.77	67.53	64.85	67.44	1,474,038	+0.98(+1.47%)
Jan 27, 2022	67.50	68.39	66.43	66.46	798,994	-0.53(-0.80%)
Jan 26, 2022	68.52	69.06	66.11	67.00	786,107	-0.78(-1.16%)
Jan 25, 2022	68.14	68.58	66.42	67.78	753,967	-1.00(-1.45%)
Jan 24, 2022	67.71	69.01	65.91	68.78	1,271,704	+0.92(+1.36%)
Jan 21, 2022	68.46	69.49	67.70	67.86	1,040,789	-0.88(-1.27%)
Jan 20, 2022	71.35	72.06	68.69	68.73	915,173	-2.47(-3.47%)
Jan 19, 2022	72.22	72.32	71.05	71.20	1,292,826	-0.69(-0.96%)
Jan 18, 2022	73.08	73.35	71.66	71.89	682,337	-1.40(-1.91%)
Jan 14, 2022				73.29	0	-1.01(-1.36%)
Jan 13, 2022	74.38	75.14	73.98	74.31	795,051	+0.41(+0.56%)
Jan 12, 2022	73.57	75.09	73.16	73.89	1,032,638	+0.73(+1.00%)
Jan 11, 2022	72.72	73.16	71.87	73.16	944,631	+1.62(+2.27%)
Jan 10, 2022	71.63	72.16	70.53	71.54	728,830	+0.14(+0.19%)
Jan 07, 2022	72.28	72.61	71.27	71.40	921,560	-0.96(-1.32%)
Jan 06, 2022	71.42	72.41	71.33	72.36	523,216	+1.21(+1.70%)
Jan 05, 2022	72.43	72.68	71.01	71.16	523,193	-1.00(-1.39%)
Jan 04, 2022	72.06	72.96	71.94	72.16	515,988	+0.45(+0.63%)

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.