Indicators

First American Corp (NY: FAF )

53.61 +0.54 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.66	47.84	46.78	46.81	1,217,005	-0.61(-1.29%)
Feb 27, 2018	47.43	47.73	47.07	47.42	884,816	+0.06(+0.14%)
Feb 26, 2018	46.89	47.39	46.51	47.36	682,484	+0.52(+1.10%)
Feb 23, 2018	46.16	46.86	46.04	46.84	808,331	+0.89(+1.93%)
Feb 22, 2018			45.82	45.95	756,604	-0.13(-0.28%)
Feb 21, 2018	45.56	47.41	45.56	46.08	1,145,210	+0.45(+0.99%)
Feb 20, 2018	45.72	45.82	44.78	45.63	1,552,001	-0.25(-0.55%)
Feb 16, 2018		45.88	45.88	45.88	0	-0.74(-1.59%)
Feb 15, 2018	46.82	46.94	46.28	46.62	675,670	-0.03(-0.07%)
Feb 14, 2018	45.65	46.84	45.61	46.66	965,364	+0.65(+1.40%)
Feb 13, 2018	45.11	46.06	45.03	46.01	595,714	+0.70(+1.55%)
Feb 12, 2018	43.98	45.74	43.86	45.31	1,066,646	+1.49(+3.41%)
Feb 09, 2018	44.67	44.88	42.83	43.82	1,318,285	-0.58(-1.31%)
Feb 08, 2018	46.94	46.94	44.39	44.40	1,782,728	-1.56(-3.39%)
Feb 07, 2018	45.33	46.33	45.07	45.95	1,040,058	+0.44(+0.96%)
Feb 06, 2018	45.10	45.93	44.21	45.52	1,477,343	-0.84(-1.81%)
Feb 05, 2018	46.51	47.14	45.78	46.36	543,933	-0.53(-1.14%)
Feb 02, 2018	47.31	47.65	46.88	46.89	728,005	-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.