Skip to main content

First American Corp (NY: FAF )

53.12 -0.49 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.58 49.87 49.06 49.54 415,235 -0.47(-0.95%)
Dec 29, 2022 48.77 50.15 48.77 50.01 355,199 +1.62(+3.34%)
Dec 28, 2022 49.88 49.99 48.36 48.39 388,119 -1.37(-2.76%)
Dec 27, 2022 49.43 49.93 49.07 49.76 289,236 +0.18(+0.36%)
Dec 23, 2022 49.22 49.70 48.85 49.58 332,537 +0.36(+0.73%)
Dec 22, 2022 49.11 49.26 48.23 49.22 397,700 -0.35(-0.71%)
Dec 21, 2022 48.74 49.69 48.55 49.57 476,187 +1.40(+2.91%)
Dec 20, 2022 48.27 48.79 47.98 48.17 874,079 -0.15(-0.31%)
Dec 19, 2022 48.76 49.11 48.04 48.33 519,776 -0.43(-0.87%)
Dec 16, 2022 48.31 48.93 47.80 48.75 2,239,020 -0.33(-0.67%)
Dec 15, 2022 49.75 50.34 48.31 49.08 1,162,713 -2.01(-3.93%)
Dec 14, 2022 51.20 52.18 50.86 51.09 841,385 -0.16(-0.31%)
Dec 13, 2022 51.79 52.60 50.65 51.25 1,149,852 +0.91(+1.80%)
Dec 12, 2022 49.24 50.41 48.76 50.34 535,911 +1.01(+2.05%)
Dec 09, 2022 49.36 49.87 49.27 49.33 234,733 -0.38(-0.76%)
Dec 08, 2022 49.21 50.22 49.03 49.71 394,678 +0.69(+1.41%)
Dec 07, 2022 48.25 49.68 48.25 49.02 744,438 +0.70(+1.45%)
Dec 06, 2022 48.90 48.93 47.82 48.32 830,663 -0.54(-1.11%)
Dec 05, 2022 49.35 49.36 48.37 48.86 630,976 -0.97(-1.94%)
Dec 02, 2022 49.95 50.58 49.53 49.82 456,450 -0.84(-1.66%)
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.