Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.49	37.79	36.82	37.13	1,250,309	-0.26(-0.69%)
Dec 28, 2018	37.76	38.00	37.10	37.39	816,987	-0.32(-0.86%)
Dec 27, 2018	36.86	37.76	36.60	37.71	1,707,380	+0.39(+1.05%)
Dec 26, 2018	35.46	37.32	35.46	37.32	762,664	+1.93(+5.45%)
Dec 24, 2018	36.03	36.14	35.37	35.39	336,654	-0.95(-2.61%)
Dec 21, 2018	36.33	37.18	36.23	36.34	2,510,116	-0.02(-0.05%)
Dec 20, 2018	36.31	36.82	36.03	36.35	752,142	-0.25(-0.68%)
Dec 19, 2018	36.78	37.51	36.33	36.60	780,864	-0.08(-0.23%)
Dec 18, 2018	36.86	37.01	36.60	36.69	925,181	-0.07(-0.18%)
Dec 17, 2018	37.05	37.43	36.60	36.75	866,362	-0.32(-0.87%)
Dec 14, 2018	37.70	37.95	36.58	37.08	1,256,561	-1.21(-3.17%)
Dec 13, 2018	38.14	38.49	37.91	38.29	1,095,467	+0.22(+0.59%)
Dec 12, 2018	38.44	38.57	37.72	38.07	980,845	+0.33(+0.88%)
Dec 11, 2018	37.78	38.45	37.54	37.73	1,012,279	+0.36(+0.96%)
Dec 10, 2018	37.87	37.88	36.98	37.38	821,908	-0.49(-1.30%)
Dec 07, 2018	38.43	38.77	37.51	37.87	928,203	-0.57(-1.47%)
Dec 06, 2018	38.10	38.44	37.61	38.43	1,133,406	-0.12(-0.30%)
Dec 04, 2018	39.72	39.76	38.29	38.55	1,035,156	-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.