Indicators

First American Corp (NY: FAF )

64.41 -0.60 (-0.93%)

Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.48	37.78	36.81	37.12	1,250,620	-0.26(-0.69%)
Dec 28, 2018	37.75	37.99	37.09	37.38	817,190	-0.32(-0.86%)
Dec 27, 2018	36.85	37.75	36.59	37.70	1,707,805	+0.39(+1.05%)
Dec 26, 2018	35.46	37.31	35.46	37.31	762,854	+1.93(+5.45%)
Dec 24, 2018	36.02	36.13	35.36	35.38	336,737	-0.95(-2.61%)
Dec 21, 2018	36.32	37.17	36.22	36.33	2,510,741	-0.02(-0.05%)
Dec 20, 2018	36.30	36.81	36.02	36.35	752,330	-0.25(-0.68%)
Dec 19, 2018	36.77	37.50	36.32	36.59	781,058	-0.08(-0.23%)
Dec 18, 2018	36.85	37.00	36.59	36.68	925,412	-0.07(-0.18%)
Dec 17, 2018	37.04	37.42	36.59	36.74	866,578	-0.32(-0.87%)
Dec 14, 2018	37.69	37.94	36.57	37.07	1,256,874	-1.21(-3.17%)
Dec 13, 2018	38.13	38.48	37.90	38.28	1,095,740	+0.22(+0.59%)
Dec 12, 2018	38.43	38.57	37.71	38.06	981,089	+0.33(+0.88%)
Dec 11, 2018	37.78	38.44	37.53	37.73	1,012,531	+0.36(+0.96%)
Dec 10, 2018	37.86	37.87	36.97	37.37	822,113	-0.49(-1.30%)
Dec 07, 2018	38.42	38.76	37.50	37.86	928,434	-0.57(-1.47%)
Dec 06, 2018	38.09	38.43	37.60	38.42	1,133,688	-0.12(-0.30%)
Dec 04, 2018	39.71	39.75	38.28	38.54	1,035,414	-1.23(-3.09%)

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.