Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.57 49.86 49.05 49.52 415,339 -0.47(-0.95%)
Dec 29, 2022 48.76 50.14 48.76 50.00 355,287 +1.62(+3.34%)
Dec 28, 2022 49.87 49.98 48.35 48.38 388,216 -1.37(-2.76%)
Dec 27, 2022 49.42 49.92 49.06 49.75 289,308 +0.18(+0.36%)
Dec 23, 2022 49.21 49.69 48.83 49.57 332,620 +0.36(+0.73%)
Dec 22, 2022 49.10 49.25 48.21 49.21 397,799 -0.35(-0.71%)
Dec 21, 2022 48.73 49.68 48.54 49.56 476,305 +1.40(+2.91%)
Dec 20, 2022 48.26 48.78 47.97 48.16 874,296 -0.15(-0.31%)
Dec 19, 2022 48.75 49.10 48.03 48.31 519,906 -0.43(-0.87%)
Dec 16, 2022 48.29 48.92 47.78 48.74 2,239,577 -0.33(-0.67%)
Dec 15, 2022 49.74 50.33 48.29 49.07 1,163,003 -2.01(-3.93%)
Dec 14, 2022 51.19 52.16 50.85 51.08 841,594 -0.16(-0.31%)
Dec 13, 2022 51.78 52.59 50.64 51.24 1,150,139 +0.91(+1.80%)
Dec 12, 2022 49.23 50.40 48.75 50.33 536,045 +1.01(+2.05%)
Dec 09, 2022 49.34 49.86 49.26 49.32 234,792 -0.38(-0.76%)
Dec 08, 2022 49.19 50.21 49.01 49.69 394,777 +0.69(+1.41%)
Dec 07, 2022 48.24 49.67 48.24 49.00 744,623 +0.70(+1.45%)
Dec 06, 2022 48.88 48.92 47.81 48.30 830,870 -0.54(-1.11%)
Dec 05, 2022 49.33 49.35 48.36 48.85 631,134 -0.96(-1.94%)
Dec 02, 2022 49.93 50.57 49.52 49.81 456,563 -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.