Skip to main content

First American Corp (NY: FAF )

52.74 -0.84 (-1.57%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.27 48.30 46.67 47.66 1,945,351 -0.30(-0.62%)
Jan 30, 2018 48.08 48.39 47.75 47.96 1,375,628 -0.44(-0.92%)
Jan 29, 2018 49.87 49.99 48.35 48.40 971,251 -1.69(-3.38%)
Jan 26, 2018 50.14 50.27 49.70 50.10 541,117 +0.16(+0.32%)
Jan 25, 2018 49.50 49.94 49.24 49.93 513,349 +0.71(+1.44%)
Jan 24, 2018 49.91 50.01 49.07 49.22 734,356 -0.55(-1.10%)
Jan 23, 2018 50.08 50.60 49.71 49.77 841,567 -0.18(-0.36%)
Jan 22, 2018 49.86 49.95 49.51 49.95 454,130 +0.09(+0.18%)
Jan 19, 2018 49.65 49.97 49.36 49.86 386,397 +0.44(+0.90%)
Jan 18, 2018 49.41 49.71 49.19 49.42 556,794 +0.07(+0.15%)
Jan 17, 2018 48.34 49.47 48.29 49.35 518,740 +1.20(+2.50%)
Jan 16, 2018 48.12 48.68 47.71 48.14 1,410,368 +0.19(+0.40%)
Jan 12, 2018 47.95 47.95 47.95 0 -0.06(-0.13%)
Jan 11, 2018 48.08 48.59 47.79 48.01 629,381 +0.15(+0.32%)
Jan 10, 2018 48.04 48.18 47.65 47.86 768,680 -0.25(-0.52%)
Jan 09, 2018 48.81 49.45 48.09 48.11 1,172,253 -0.61(-1.26%)
Jan 08, 2018 47.68 48.79 47.53 48.72 1,223,458 +1.31(+2.76%)
Jan 05, 2018 46.55 47.43 46.44 47.42 694,561 +0.98(+2.12%)
Jan 04, 2018 45.80 47.47 45.76 46.43 1,380,302 +0.75(+1.64%)
Jan 03, 2018 45.02 45.72 44.93 45.68 815,808 +0.61(+1.36%)
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.