Skip to main content

First American Corp (NY: FAF )

53.90 +0.78 (+1.46%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.52 46.52 46.52 0 +0.47(+1.03%)
Aug 30, 2018 46.42 46.61 45.96 46.05 422,370 -0.44(-0.95%)
Aug 29, 2018 46.33 46.64 46.16 46.49 547,737 +0.29(+0.64%)
Aug 28, 2018 46.45 46.47 46.12 46.20 512,873 -0.24(-0.51%)
Aug 27, 2018 46.54 46.90 46.34 46.43 429,406 +0.15(+0.32%)
Aug 24, 2018 45.99 46.37 45.84 46.29 645,188 +0.29(+0.64%)
Aug 23, 2018 46.93 46.93 45.98 45.99 497,374 -0.92(-1.95%)
Aug 22, 2018 46.75 47.28 46.58 46.91 705,386 +0.07(+0.16%)
Aug 21, 2018 46.15 47.13 46.11 46.83 969,129 +0.84(+1.83%)
Aug 20, 2018 45.84 46.13 45.81 45.99 716,212 +0.21(+0.46%)
Aug 17, 2018 45.42 45.93 45.42 45.78 652,521 +0.36(+0.79%)
Aug 16, 2018 45.58 45.93 45.15 45.42 953,954 +0.01(+0.02%)
Aug 15, 2018 46.08 46.19 45.35 45.41 728,799 -0.77(-1.67%)
Aug 14, 2018 46.18 46.43 45.71 46.18 638,643 -0.02(-0.04%)
Aug 13, 2018 46.59 46.59 45.99 46.20 381,338 -0.31(-0.67%)
Aug 10, 2018 46.37 46.65 45.79 46.51 387,919 -0.06(-0.12%)
Aug 09, 2018 46.70 46.78 46.37 46.56 394,254 -0.08(-0.18%)
Aug 08, 2018 46.85 46.85 46.47 46.65 587,184 -0.25(-0.52%)
Aug 07, 2018 47.09 47.36 46.73 46.89 541,018 -0.07(-0.16%)
Aug 06, 2018 46.72 47.09 46.43 46.97 424,242 +0.30(+0.65%)
Aug 03, 2018 46.33 46.67 46.29 46.66 461,128 +0.29(+0.64%)
Aug 02, 2018 45.81 46.54 45.69 46.37 365,865 +0.34(+0.73%)
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.