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 (%)
Jul 29, 2022	54.41	55.14	54.05	54.33	1,060,984	-0.16(-0.29%)
Jul 28, 2022	53.83	55.27	53.78	54.49	824,263	+1.24(+2.32%)
Jul 27, 2022	52.15	53.45	52.15	53.25	656,255	+1.31(+2.52%)
Jul 26, 2022	52.41	52.59	51.63	51.94	1,022,646	-0.61(-1.16%)
Jul 25, 2022	52.42	53.01	52.02	52.55	777,213	+0.37(+0.72%)
Jul 22, 2022	52.40	52.77	51.73	52.17	470,506	-0.15(-0.29%)
Jul 21, 2022	51.77	52.34	51.32	52.32	418,446	+0.26(+0.50%)
Jul 20, 2022	51.47	52.26	51.09	52.06	474,927	+0.61(+1.18%)
Jul 19, 2022	50.27	51.67	50.11	51.45	726,634	+1.69(+3.39%)
Jul 18, 2022	50.37	51.00	49.64	49.77	674,537	-0.74(-1.47%)
Jul 15, 2022	50.82	51.16	50.21	50.51	504,673	+0.39(+0.79%)
Jul 14, 2022	50.17	50.26	49.44	50.11	540,123	-0.82(-1.62%)
Jul 13, 2022	50.76	51.20	50.09	50.94	594,886	-0.30(-0.59%)
Jul 12, 2022	51.21	52.58	50.90	51.24	824,896	+0.04(+0.07%)
Jul 11, 2022	50.65	51.45	50.65	51.20	493,928	+0.50(+0.98%)
Jul 08, 2022	51.13	51.17	50.45	50.70	526,774	-0.22(-0.42%)
Jul 07, 2022	50.72	51.40	50.72	50.92	692,575	+0.49(+0.97%)
Jul 06, 2022	51.17	51.52	49.99	50.43	734,327	-1.01(-1.97%)
Jul 05, 2022	50.15	51.45	49.61	51.44	635,562	+0.80(+1.57%)

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.