Indicators

First American Corp (NY: FAF )

53.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.21	42.64	42.14	42.52	645,213	+0.26(+0.60%)
Sep 27, 2018	43.03	43.27	42.26	42.27	637,106	-0.68(-1.59%)
Sep 26, 2018	43.21	43.29	42.74	42.95	865,964	-0.14(-0.33%)
Sep 25, 2018	43.43	43.68	43.06	43.09	402,598	-0.23(-0.53%)
Sep 24, 2018	43.51	43.88	43.21	43.32	975,498	-0.07(-0.15%)
Sep 21, 2018	43.25	43.66	43.18	43.39	1,322,821	-0.06(-0.13%)
Sep 20, 2018	43.35	43.65	43.03	43.44	1,263,200	+0.12(+0.29%)
Sep 19, 2018	44.15	44.36	43.21	43.32	1,032,317	-1.05(-2.38%)
Sep 18, 2018	44.48	44.60	44.32	44.38	455,728	-0.13(-0.30%)
Sep 17, 2018	44.97	45.12	44.16	44.51	790,845	-0.50(-1.12%)
Sep 14, 2018	45.05	45.24	44.66	45.01	805,000	-0.16(-0.37%)
Sep 13, 2018	44.72	45.27	44.38	45.18	783,648	+0.40(+0.90%)
Sep 12, 2018	46.49	46.57	44.42	44.77	1,267,055	-1.95(-4.18%)
Sep 11, 2018	46.45	46.99	46.33	46.73	425,828	+0.12(+0.27%)
Sep 10, 2018	46.75	47.14	46.36	46.60	475,115	-0.07(-0.16%)
Sep 07, 2018	47.05	47.29	46.27	46.68	592,315	-0.44(-0.93%)
Sep 06, 2018	47.01	47.30	46.89	47.11	516,481	+0.13(+0.28%)
Sep 05, 2018	46.74	47.15	46.70	46.98	414,888	+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.