Indicators

First American Corp (NY: FAF )

53.07 -0.03 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.57	67.99		67.98	899,112	+1.20(+1.80%)
Jan 28, 2022	66.11	66.87	64.21	66.78	1,488,684	+0.97(+1.47%)
Jan 27, 2022	66.83	67.72	65.77	65.81	806,933	-0.53(-0.80%)
Jan 26, 2022	67.85	68.38	65.46	66.34	793,918	-0.78(-1.16%)
Jan 25, 2022	67.47	67.91	65.77	67.12	761,459	-0.99(-1.45%)
Jan 24, 2022	67.04	68.33	65.26	68.10	1,284,340	+0.91(+1.36%)
Jan 21, 2022	67.79	68.80	67.03	67.19	1,051,131	-0.87(-1.27%)
Jan 20, 2022	70.65	71.35	68.01	68.06	924,267	-2.45(-3.47%)
Jan 19, 2022	71.51	71.61	70.35	70.50	1,305,672	-0.68(-0.96%)
Jan 18, 2022	72.36	72.63	70.96	71.19	689,117	-1.39(-1.91%)
Jan 14, 2022				72.57	0	-1.00(-1.36%)
Jan 13, 2022	73.65	74.40	73.26	73.58	802,951	+0.41(+0.56%)
Jan 12, 2022	72.85	74.35	72.44	73.16	1,042,899	+0.72(+0.99%)
Jan 11, 2022	72.01	72.44	71.17	72.44	954,017	+1.61(+2.27%)
Jan 10, 2022	70.92	71.45	69.83	70.84	736,072	+0.14(+0.19%)
Jan 07, 2022	71.57	71.90	70.57	70.70	930,717	-0.95(-1.32%)
Jan 06, 2022	70.72	71.70	70.63	71.65	528,415	+1.20(+1.70%)
Jan 05, 2022	71.71	71.97	70.31	70.46	528,392	-0.99(-1.39%)
Jan 04, 2022	71.35	72.24	71.23	71.45	521,115	+0.45(+0.63%)

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.