Indicators

First American Corp (NY: FAF )

65.68 +0.81 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.67	47.85	46.80	46.82	1,216,702	-0.61(-1.29%)
Feb 27, 2018	47.44	47.74	47.09	47.43	884,596	+0.06(+0.14%)
Feb 26, 2018	46.90	47.40	46.52	47.37	682,315	+0.52(+1.10%)
Feb 23, 2018	46.17	46.87	46.05	46.85	808,130	+0.89(+1.93%)
Feb 22, 2018			45.83	45.96	756,416	-0.13(-0.28%)
Feb 21, 2018	45.57	47.42	45.57	46.09	1,144,925	+0.45(+0.99%)
Feb 20, 2018	45.73	45.84	44.79	45.64	1,551,614	-0.25(-0.54%)
Feb 16, 2018		45.89	45.89	45.89	0	-0.74(-1.59%)
Feb 15, 2018	46.83	46.95	46.29	46.63	675,501	-0.03(-0.07%)
Feb 14, 2018	45.66	46.85	45.63	46.67	965,124	+0.65(+1.40%)
Feb 13, 2018	45.12	46.07	45.05	46.02	595,566	+0.70(+1.55%)
Feb 12, 2018	43.99	45.75	43.88	45.32	1,066,380	+1.49(+3.41%)
Feb 09, 2018	44.68	44.89	42.84	43.83	1,317,957	-0.58(-1.31%)
Feb 08, 2018	46.95	46.95	44.40	44.41	1,782,284	-1.56(-3.39%)
Feb 07, 2018	45.34	46.34	45.08	45.96	1,039,800	+0.44(+0.96%)
Feb 06, 2018	45.11	45.94	44.22	45.53	1,476,975	-0.84(-1.81%)
Feb 05, 2018	46.52	47.15	45.80	46.37	543,798	-0.53(-1.14%)
Feb 02, 2018	47.32	47.66	46.89	46.90	727,824	-0.64(-1.34%)

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.