Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.90	40.05	39.73	40.03	595,877	+0.23(+0.58%)
Sep 28, 2017	39.31	39.83	39.25	39.80	792,964	+0.47(+1.20%)
Sep 27, 2017	39.45	39.66	39.10	39.32	669,918	-0.05(-0.12%)
Sep 26, 2017	39.33	39.52	39.30	39.37	280,065	-0.10(-0.24%)
Sep 25, 2017	39.38	39.66	39.24	39.47	388,338	+0.06(+0.16%)
Sep 22, 2017	39.11	39.44	39.11	39.40	409,896	+0.28(+0.72%)
Sep 21, 2017	39.46	39.80	39.10	39.12	485,493	-0.34(-0.85%)
Sep 20, 2017	39.58	39.68	39.23	39.46	450,314	-0.03(-0.08%)
Sep 19, 2017	39.52	39.80	39.40	39.49	583,999	+0.04(+0.10%)
Sep 18, 2017	39.36	39.64	39.24	39.45	646,027	+0.14(+0.37%)
Sep 15, 2017	38.95	39.46	38.94	39.31	1,462,893	+0.25(+0.64%)
Sep 14, 2017	39.39	39.51	39.02	39.06	745,013	-0.39(-0.99%)
Sep 13, 2017	39.71	39.71	39.25	39.45	817,195	-0.14(-0.34%)
Sep 12, 2017	38.96	39.59	38.96	39.59	741,076	+0.70(+1.79%)
Sep 11, 2017	38.87	39.68	38.82	38.89	1,156,802	+0.31(+0.81%)
Sep 08, 2017	37.58	38.70	37.55	38.58	693,309	+0.87(+2.29%)
Sep 07, 2017	37.87	37.87	37.45	37.71	564,877	+0.02(+0.06%)
Sep 06, 2017	37.90	38.07	37.63	37.69	775,375	-0.18(-0.48%)
Sep 05, 2017	38.84	39.01	37.76	37.87	767,110	-1.00(-2.58%)

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.