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 (%)
May 29, 2020	44.42	44.59	43.30	44.00	1,090,629	-0.48(-1.08%)
May 28, 2020	46.46	46.92	44.22	44.48	1,119,672	-1.62(-3.52%)
May 27, 2020	44.44	46.22	44.11	46.10	1,477,642	+2.76(+6.37%)
May 26, 2020	44.31	44.79	43.21	43.34	1,189,341	+0.23(+0.53%)
May 22, 2020	43.04	43.16	42.61	43.11	571,823	+0.35(+0.82%)
May 21, 2020	42.12	43.11	42.12	42.76	1,275,734	+0.71(+1.70%)
May 20, 2020	41.44	42.63	41.44	42.05	780,974	+1.05(+2.55%)
May 19, 2020	40.97	42.00	40.85	41.00	660,565	-0.38(-0.93%)
May 18, 2020	40.34	41.73	40.24	41.38	1,022,450	+2.56(+6.60%)
May 15, 2020	38.60	39.05	37.91	38.82	1,732,338	-0.04(-0.11%)
May 14, 2020	36.89	38.95	36.35	38.87	998,904	+1.49(+3.99%)
May 13, 2020	38.71	38.71	37.10	37.38	1,078,404	-1.55(-3.98%)
May 12, 2020	40.08	40.75	38.93	38.93	1,354,694	-1.49(-3.69%)
May 11, 2020	40.57	41.04	39.27	40.42	1,198,823	-0.58(-1.42%)
May 08, 2020	39.03	41.41	39.03	41.00	1,053,104	+1.21(+3.04%)
May 07, 2020	39.37	40.38	39.34	39.79	509,203	+1.11(+2.86%)
May 06, 2020	39.88	40.08	38.66	38.68	741,721	-1.03(-2.59%)
May 05, 2020	39.33	40.53	39.14	39.71	927,302	+0.41(+1.04%)
May 04, 2020	38.77	39.49	37.58	39.30	980,290	+0.21(+0.54%)

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.