Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.21	45.21	45.21	0	-0.19(-0.43%)
Dec 28, 2017	45.55	45.55	45.17	45.41	351,642	-0.06(-0.14%)
Dec 27, 2017	45.47	45.70	45.30	45.47	249,581	-0.01(-0.02%)
Dec 26, 2017	45.51	45.82	45.35	45.48	248,331	-0.15(-0.32%)
Dec 22, 2017	45.49	45.64	45.28	45.63	370,625	+0.38(+0.84%)
Dec 21, 2017	45.76	45.76	45.13	45.25	401,342	-0.35(-0.76%)
Dec 20, 2017	46.19	46.39	45.48	45.59	567,876	-0.41(-0.89%)
Dec 19, 2017	45.85	46.17	45.56	46.01	1,238,040	+0.21(+0.46%)
Dec 18, 2017	45.26	46.02	45.26	45.80	826,675	+0.69(+1.54%)
Dec 15, 2017	44.61	45.50	44.61	45.10	2,306,444	+0.10(+0.23%)
Dec 14, 2017	44.92	45.08	44.73	45.00	504,287	+0.16(+0.36%)
Dec 13, 2017	45.40	45.40	44.60	44.84	663,909	-0.44(-0.96%)
Dec 12, 2017	45.80	45.85	45.21	45.27	523,174	-0.35(-0.76%)
Dec 11, 2017	45.34	45.68	45.13	45.62	678,107	+0.40(+0.89%)
Dec 08, 2017	45.07	45.24	44.86	45.21	691,090	+0.38(+0.85%)
Dec 07, 2017	44.28	44.86	44.07	44.84	599,284	+0.64(+1.44%)
Dec 06, 2017	44.36	44.47	44.05	44.20	393,133	-0.11(-0.25%)
Dec 05, 2017	44.33	44.75	44.03	44.31	607,366	+0.02(+0.04%)
Dec 04, 2017	44.88	44.88	44.18	44.29	594,057	-0.19(-0.43%)

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.