Skip to main content

First American Corp (NY: FAF )

53.12 -0.49 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.53 66.89 66.04 66.30 715,466 -0.32(-0.48%)
Oct 28, 2021 65.85 66.76 65.79 66.62 401,721 +1.09(+1.66%)
Oct 27, 2021 67.44 67.51 64.83 65.53 605,776 -1.82(-2.71%)
Oct 26, 2021 67.74 67.35 478,761 -0.38(-0.56%)
Oct 25, 2021 67.01 67.83 66.69 67.74 456,813 +0.83(+1.25%)
Oct 22, 2021 68.31 68.50 66.70 66.90 492,907 -1.09(-1.60%)
Oct 21, 2021 68.90 68.90 67.17 67.99 561,071 +0.78(+1.16%)
Oct 20, 2021 66.09 67.35 66.09 67.21 724,816 +0.97(+1.46%)
Oct 19, 2021 66.33 66.54 65.79 66.24 417,202 +0.17(+0.26%)
Oct 18, 2021 66.11 66.49 65.87 66.07 458,507 -0.25(-0.38%)
Oct 15, 2021 67.84 67.84 66.30 66.32 603,126 -1.06(-1.57%)
Oct 14, 2021 66.85 68.10 66.82 67.38 702,484 +1.13(+1.71%)
Oct 13, 2021 65.23 66.38 64.62 66.25 745,098 +1.03(+1.58%)
Oct 12, 2021 64.20 65.69 64.20 65.22 598,760 +1.34(+2.10%)
Oct 11, 2021 64.69 65.21 63.78 63.87 677,563 -0.20(-0.31%)
Oct 08, 2021 64.45 64.76 63.50 64.07 471,094 -0.17(-0.27%)
Oct 07, 2021 62.11 64.38 62.11 64.25 701,092 +2.21(+3.57%)
Oct 06, 2021 61.68 62.16 61.23 62.03 688,838 +0.03(+0.04%)
Oct 05, 2021 62.09 62.44 61.63 62.01 657,178 +0.11(+0.18%)
Oct 04, 2021 61.06 62.26 60.95 61.90 600,495 +0.88(+1.44%)
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.