Skip to main content

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

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.