Skip to main content

First American Corp (NY: FAF )

53.11 -0.50 (-0.93%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.93 34.38 33.78 34.32 840,311 +0.44(+1.30%)
May 30, 2017 34.08 34.11 33.61 33.88 508,613 -0.11(-0.33%)
May 26, 2017 34.09 34.12 33.79 33.99 415,343 -0.13(-0.39%)
May 25, 2017 34.28 34.28 33.98 34.13 425,692 -0.01(-0.02%)
May 24, 2017 34.12 34.17 33.90 34.13 388,887 +0.03(+0.09%)
May 23, 2017 33.93 34.20 33.77 34.10 611,388 +0.25(+0.75%)
May 22, 2017 33.46 34.06 33.46 33.85 885,132 +0.41(+1.23%)
May 19, 2017 33.87 33.87 33.38 33.44 794,984 -0.38(-1.12%)
May 18, 2017 33.79 34.13 33.61 33.82 1,044,441 +0.02(+0.05%)
May 17, 2017 33.66 34.20 33.19 33.80 1,736,342 +0.14(+0.42%)
May 16, 2017 33.30 33.76 33.30 33.66 796,741 +0.39(+1.19%)
May 15, 2017 32.97 33.43 32.94 33.27 417,667 +0.41(+1.25%)
May 12, 2017 33.21 33.21 32.74 32.86 446,425 -0.32(-0.95%)
May 11, 2017 33.09 33.30 32.77 33.17 403,266 -0.03(-0.09%)
May 10, 2017 32.95 33.22 32.90 33.20 528,959 +0.25(+0.77%)
May 09, 2017 33.61 33.61 32.76 32.95 1,332,296 -0.62(-1.86%)
May 08, 2017 34.11 34.21 33.51 33.57 786,132 -0.54(-1.57%)
May 05, 2017 33.86 34.13 33.77 34.11 416,257 +0.35(+1.03%)
May 04, 2017 33.90 33.90 33.55 33.76 749,105 +0.01(+0.02%)
May 03, 2017 33.52 33.90 33.52 33.76 587,943 +0.24(+0.71%)
May 02, 2017 33.77 33.96 33.46 33.52 1,187,829 -0.25(-0.75%)
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.