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 (%)
Oct 29, 2021 66.51 66.88 66.03 66.29 715,644 -0.32(-0.48%)
Oct 28, 2021 65.83 66.74 65.77 66.60 401,821 +1.09(+1.66%)
Oct 27, 2021 67.42 67.49 64.81 65.52 605,927 -1.82(-2.71%)
Oct 26, 2021 67.72 67.34 478,880 -0.38(-0.56%)
Oct 25, 2021 66.99 67.81 66.67 67.72 456,927 +0.83(+1.25%)
Oct 22, 2021 68.29 68.48 66.69 66.88 493,030 -1.09(-1.60%)
Oct 21, 2021 68.88 68.88 67.16 67.97 561,211 +0.78(+1.16%)
Oct 20, 2021 66.07 67.34 66.07 67.19 724,997 +0.97(+1.46%)
Oct 19, 2021 66.31 66.52 65.77 66.22 417,306 +0.17(+0.26%)
Oct 18, 2021 66.10 66.48 65.85 66.05 458,621 -0.25(-0.38%)
Oct 15, 2021 67.82 67.82 66.29 66.30 603,276 -1.06(-1.57%)
Oct 14, 2021 66.83 68.08 66.80 67.37 702,659 +1.13(+1.71%)
Oct 13, 2021 65.22 66.37 64.60 66.23 745,284 +1.03(+1.58%)
Oct 12, 2021 64.18 65.67 64.18 65.20 598,909 +1.34(+2.10%)
Oct 11, 2021 64.67 65.19 63.77 63.86 677,732 -0.20(-0.31%)
Oct 08, 2021 64.44 64.75 63.49 64.06 471,212 -0.17(-0.27%)
Oct 07, 2021 62.09 64.37 62.09 64.23 701,266 +2.21(+3.57%)
Oct 06, 2021 61.66 62.14 61.22 62.02 689,010 +0.03(+0.04%)
Oct 05, 2021 62.07 62.43 61.61 61.99 657,341 +0.11(+0.18%)
Oct 04, 2021 61.05 62.24 60.93 61.88 600,645 +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.