Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.78 58.95 57.94 58.20 783,774 -0.80(-1.36%)
Apr 29, 2021 59.73 60.30 58.55 59.00 993,784 -0.37(-0.62%)
Apr 28, 2021 59.39 59.61 58.86 59.37 965,260 -0.02(-0.03%)
Apr 27, 2021 58.75 59.43 58.59 59.39 744,579 +0.85(+1.45%)
Apr 26, 2021 58.37 59.43 58.37 58.54 812,575 +0.53(+0.92%)
Apr 23, 2021 56.21 58.26 56.21 58.01 920,979 +0.60(+1.05%)
Apr 22, 2021 56.62 57.93 56.21 57.40 1,126,060 +1.53(+2.75%)
Apr 21, 2021 55.54 55.96 55.11 55.87 1,048,663 +0.57(+1.03%)
Apr 20, 2021 55.45 55.62 55.08 55.30 703,755 -0.20(-0.36%)
Apr 19, 2021 55.57 55.62 55.04 55.50 515,317 -0.03(-0.05%)
Apr 16, 2021 55.30 55.74 54.86 55.53 693,338 +0.65(+1.18%)
Apr 15, 2021 55.04 55.04 54.50 54.88 632,374 +0.13(+0.23%)
Apr 14, 2021 54.38 55.00 54.26 54.75 565,307 +0.25(+0.46%)
Apr 13, 2021 54.52 54.98 54.35 54.50 720,697 -0.04(-0.07%)
Apr 12, 2021 54.14 54.69 54.00 54.54 523,652 +0.49(+0.90%)
Apr 09, 2021 53.94 54.07 53.43 54.05 708,078 +0.32(+0.59%)
Apr 08, 2021 53.16 53.81 52.76 53.73 630,909 +0.69(+1.31%)
Apr 07, 2021 52.94 53.06 52.15 53.04 680,900 +0.11(+0.20%)
Apr 06, 2021 52.25 52.94 52.12 52.93 629,421 +0.69(+1.33%)
Apr 05, 2021 51.88 52.35 51.45 52.23 652,007 +0.41(+0.78%)
Apr 01, 2021 51.39 51.83 50.89 51.83 571,649 +0.71(+1.39%)
Mar 31, 2021 51.22 52.19 51.03 51.12 1,013,975 -0.20(-0.39%)
Mar 30, 2021 51.30 51.51 50.81 51.31 548,446 -0.05(-0.11%)
Mar 29, 2021 51.45 52.02 50.93 51.37 959,101 -0.08(-0.16%)
Mar 26, 2021 50.51 51.53 50.51 51.45 921,311 +1.20(+2.39%)
Mar 25, 2021 48.45 50.50 48.37 50.25 1,235,919 +1.88(+3.88%)
Mar 24, 2021 48.67 49.46 48.34 48.37 751,047 +0.14(+0.30%)
Mar 23, 2021 48.33 48.84 47.96 48.23 935,201 -0.05(-0.11%)
Mar 22, 2021 48.39 48.72 47.82 48.28 971,687 -0.10(-0.21%)
Mar 19, 2021 48.54 48.97 48.27 48.38 3,016,067 -0.16(-0.33%)
Mar 18, 2021 50.00 50.03 48.46 48.54 1,209,392 -1.33(-2.66%)
Mar 17, 2021 49.77 49.93 49.18 49.87 910,694 +0.03(+0.05%)
Mar 16, 2021 50.75 50.87 49.59 49.84 1,376,280 -1.01(-1.99%)
Mar 15, 2021 52.69 52.83 50.21 50.85 2,415,967 -1.81(-3.44%)
Mar 12, 2021 52.38 53.12 52.29 52.67 1,169,676 +0.38(+0.72%)
Mar 11, 2021 50.98 52.33 50.88 52.29 1,128,184 +1.33(+2.60%)
Mar 10, 2021 50.10 51.19 49.93 50.96 1,081,555 +1.20(+2.41%)
Mar 09, 2021 47.71 50.38 47.48 49.76 1,436,741 +2.39(+5.05%)
Mar 08, 2021 46.18 48.81 46.17 47.37 1,442,642 +1.41(+3.06%)
Mar 05, 2021 46.21 46.73 43.93 45.96 1,577,190 +0.34(+0.75%)
Mar 04, 2021 47.17 47.69 45.30 45.62 1,780,457 -1.73(-3.65%)
Mar 03, 2021 47.17 48.01 46.74 47.35 1,787,416 -0.19(-0.39%)
Mar 02, 2021 48.28 48.47 47.53 47.53 1,335,715 -0.79(-1.63%)
Mar 01, 2021 47.55 48.96 47.32 48.32 1,222,344 +1.34(+2.85%)
Feb 26, 2021 47.17 48.93 46.94 46.98 1,330,738 -0.18(-0.38%)
Feb 25, 2021 49.37 49.62 46.14 47.16 2,557,981 -2.30(-4.65%)
Feb 24, 2021 49.97 50.49 49.16 49.46 1,614,051 -0.52(-1.04%)
Feb 23, 2021 50.33 50.33 48.72 49.97 1,729,145 -0.40(-0.80%)
Feb 22, 2021 50.65 51.07 50.15 50.38 750,301 -0.47(-0.91%)
Feb 19, 2021 51.02 51.37 50.54 50.84 601,678 +0.09(+0.18%)
Feb 18, 2021 50.40 51.07 50.19 50.75 463,365 +0.36(+0.71%)
Feb 17, 2021 50.64 51.06 49.85 50.40 690,713 -0.30(-0.60%)
Feb 16, 2021 51.20 51.33 50.23 50.70 829,040 -0.19(-0.37%)
Feb 12, 2021 51.50 51.83 50.43 50.89 679,628 -0.58(-1.13%)
Feb 11, 2021 50.07 52.66 50.07 51.47 1,152,739 +2.06(+4.16%)
Feb 10, 2021 49.57 50.17 49.34 49.41 910,875 +0.00(+0.00%)
Feb 09, 2021 49.72 49.93 48.96 49.41 837,927 -0.19(-0.38%)
Feb 08, 2021 48.87 49.64 48.56 49.60 887,737 +0.73(+1.50%)
Feb 05, 2021 48.92 49.44 48.68 48.87 548,556 +0.06(+0.13%)
Feb 04, 2021 48.19 48.91 47.88 48.80 574,425 +0.54(+1.11%)
Feb 03, 2021 48.12 48.66 47.95 48.27 350,625 -0.09(-0.18%)
Feb 02, 2021 48.19 48.48 47.45 48.36 540,311 +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.