Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2019 49.28 49.71 48.72 48.87 758,508 -0.33(-0.67%)
Jul 30, 2019 48.59 49.27 48.59 49.20 736,244 +0.43(+0.88%)
Jul 29, 2019 48.96 49.57 48.50 48.77 726,422 -0.10(-0.21%)
Jul 26, 2019 48.26 48.94 47.93 48.87 759,719 +0.75(+1.56%)
Jul 25, 2019 47.77 48.35 47.12 48.12 1,175,600 +0.90(+1.92%)
Jul 24, 2019 46.94 47.30 46.54 47.21 576,719 +0.21(+0.45%)
Jul 23, 2019 46.48 47.13 46.38 47.00 643,215 +0.52(+1.11%)
Jul 22, 2019 46.65 46.76 46.32 46.48 532,654 -0.13(-0.27%)
Jul 19, 2019 47.02 47.22 46.59 46.61 539,292 -0.39(-0.83%)
Jul 18, 2019 47.29 47.40 46.82 47.00 858,255 -0.29(-0.61%)
Jul 17, 2019 47.03 47.89 47.03 47.29 1,263,192 +0.36(+0.76%)
Jul 16, 2019 46.54 47.23 46.43 46.93 702,139 +0.45(+0.96%)
Jul 15, 2019 46.38 46.49 46.03 46.48 603,881 +0.19(+0.40%)
Jul 12, 2019 45.73 46.48 45.50 46.30 504,980 +0.71(+1.56%)
Jul 11, 2019 45.66 45.66 45.00 45.59 573,450 -0.11(-0.24%)
Jul 10, 2019 45.78 46.06 45.47 45.70 367,806 +0.01(+0.02%)
Jul 09, 2019 46.03 46.13 45.48 45.69 476,643 -0.58(-1.26%)
Jul 08, 2019 45.75 46.32 45.70 46.27 429,218 +0.44(+0.96%)
Jul 05, 2019 46.43 46.43 45.44 45.83 752,028 -0.77(-1.65%)
Jul 03, 2019 46.43 47.10 46.19 46.60 490,427 +0.46(+1.01%)
Jul 02, 2019 45.77 46.51 45.77 46.14 1,107,570 +0.29(+0.63%)
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.