Skip to main content

First American Corp (NY: FAF )

53.12 -0.49 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 59.05 59.77 58.89 59.47 651,060 +0.48(+0.82%)
Aug 30, 2023 58.63 59.28 58.63 58.99 280,136 +0.28(+0.48%)
Aug 29, 2023 58.33 58.79 57.92 58.71 350,086 +0.55(+0.94%)
Aug 28, 2023 57.96 58.54 57.71 58.16 298,929 +0.45(+0.79%)
Aug 25, 2023 58.14 58.19 57.05 57.71 351,373 -0.25(-0.43%)
Aug 24, 2023 58.14 58.66 57.79 57.96 364,223 -0.29(-0.50%)
Aug 23, 2023 57.04 58.35 56.99 58.25 292,108 +1.22(+2.15%)
Aug 22, 2023 56.99 57.51 56.62 57.02 277,061 -0.02(-0.03%)
Aug 21, 2023 58.41 58.56 56.90 57.04 294,254 -1.36(-2.33%)
Aug 18, 2023 58.55 58.86 58.01 58.40 702,494 -0.51(-0.87%)
Aug 17, 2023 59.92 60.11 58.80 58.91 274,690 -0.78(-1.31%)
Aug 16, 2023 60.70 61.09 59.68 59.70 357,142 -1.18(-1.93%)
Aug 15, 2023 61.17 61.38 60.27 60.87 375,367 -0.81(-1.31%)
Aug 14, 2023 61.71 61.95 61.16 61.68 412,330 -0.11(-0.17%)
Aug 11, 2023 60.99 61.87 60.82 61.79 421,046 +0.41(+0.68%)
Aug 10, 2023 61.22 62.19 60.91 61.37 573,158 +0.63(+1.03%)
Aug 09, 2023 60.24 61.19 60.19 60.75 350,056 +0.50(+0.83%)
Aug 08, 2023 60.16 60.29 59.41 60.24 326,741 -0.62(-1.01%)
Aug 07, 2023 60.50 61.13 60.13 60.86 343,469 +0.57(+0.94%)
Aug 04, 2023 59.27 60.62 59.27 60.29 431,068 +0.99(+1.67%)
Aug 03, 2023 59.97 59.97 58.84 59.30 537,321 -0.82(-1.36%)
Aug 02, 2023 59.81 60.53 59.58 60.12 651,190 -0.46(-0.76%)
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.