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 28, 2018	42.20	42.63	42.13	42.51	645,374	+0.26(+0.60%)
Sep 27, 2018	43.02	43.26	42.25	42.26	637,265	-0.68(-1.59%)
Sep 26, 2018	43.20	43.28	42.73	42.94	866,180	-0.14(-0.33%)
Sep 25, 2018	43.42	43.66	43.05	43.08	402,698	-0.23(-0.53%)
Sep 24, 2018	43.50	43.87	43.20	43.31	975,740	-0.07(-0.15%)
Sep 21, 2018	43.24	43.65	43.17	43.38	1,323,150	-0.06(-0.13%)
Sep 20, 2018	43.34	43.64	43.02	43.43	1,263,515	+0.12(+0.29%)
Sep 19, 2018	44.14	44.35	43.20	43.31	1,032,574	-1.05(-2.38%)
Sep 18, 2018	44.47	44.59	44.31	44.37	455,842	-0.13(-0.30%)
Sep 17, 2018	44.96	45.11	44.15	44.50	791,042	-0.50(-1.12%)
Sep 14, 2018	45.04	45.23	44.65	45.00	805,200	-0.16(-0.36%)
Sep 13, 2018	44.71	45.26	44.37	45.16	783,843	+0.40(+0.90%)
Sep 12, 2018	46.47	46.56	44.41	44.76	1,267,370	-1.95(-4.18%)
Sep 11, 2018	46.43	46.98	46.32	46.71	425,934	+0.12(+0.27%)
Sep 10, 2018	46.74	47.13	46.35	46.59	475,233	-0.07(-0.16%)
Sep 07, 2018	47.03	47.28	46.26	46.66	592,462	-0.44(-0.93%)
Sep 06, 2018	46.99	47.29	46.88	47.10	516,610	+0.13(+0.28%)
Sep 05, 2018	46.72	47.14	46.69	46.97	414,991	+0.27(+0.58%)

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.