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 (%)
Sep 30, 2019	50.81	51.00	50.53	50.74	475,753	+0.03(+0.05%)
Sep 27, 2019	51.20	51.30	50.54	50.72	786,147	-0.33(-0.64%)
Sep 26, 2019	50.96	51.09	50.66	51.04	673,086	+0.09(+0.17%)
Sep 25, 2019	50.85	51.30	50.66	50.96	634,630	+0.13(+0.25%)
Sep 24, 2019	50.93	51.53	50.72	50.83	710,233	+0.02(+0.03%)
Sep 23, 2019	50.50	51.31	50.42	50.81	704,378	+0.34(+0.66%)
Sep 20, 2019	50.41	50.62	50.15	50.48	1,407,040	+0.24(+0.48%)
Sep 19, 2019	49.98	50.73	49.98	50.23	1,316,304	+0.41(+0.83%)
Sep 18, 2019	49.59	49.93	49.29	49.82	760,935	+0.15(+0.31%)
Sep 17, 2019	49.86	49.93	49.31	49.67	1,092,543	-0.15(-0.31%)
Sep 16, 2019	49.02	49.85	48.92	49.82	616,057	+0.54(+1.10%)
Sep 13, 2019	50.42	50.48	49.05	49.28	1,373,780	-1.16(-2.30%)
Sep 12, 2019	50.97	50.97	50.19	50.44	582,340	-0.26(-0.51%)
Sep 11, 2019	50.95	51.17	50.50	50.70	639,545	-0.19(-0.37%)
Sep 10, 2019	51.66	51.67	50.08	50.89	823,748	-0.99(-1.91%)
Sep 09, 2019	51.54	52.01	51.24	51.88	975,588	+0.71(+1.38%)
Sep 06, 2019	50.80	51.96	50.79	51.17	821,965	+0.61(+1.21%)
Sep 05, 2019	50.98	51.04	50.35	50.56	549,655	-0.09(-0.17%)
Sep 04, 2019	50.65	50.95	50.34	50.65	443,392	+0.26(+0.53%)

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.