Indicators

First American Corp (NY: FAF )

53.07 -0.03 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.77	55.88	54.87	54.94	477,406	-0.44(-0.79%)
Sep 28, 2023	55.22	55.65	54.69	55.38	488,870	+0.18(+0.33%)
Sep 27, 2023	56.19	56.50	54.78	55.20	707,872	-0.74(-1.32%)
Sep 26, 2023	56.21	56.96	55.63	55.94	645,583	-0.75(-1.32%)
Sep 25, 2023	56.54	56.73	56.40	56.69	322,552	-0.04(-0.07%)
Sep 22, 2023	56.82	57.03	56.29	56.72	490,650	-0.04(-0.07%)
Sep 21, 2023	57.72	57.77	56.74	56.76	340,414	-1.24(-2.13%)
Sep 20, 2023	58.85	59.61	57.93	58.00	395,368	-0.56(-0.96%)
Sep 19, 2023	58.79	59.04	58.34	58.56	511,138	-0.14(-0.23%)
Sep 18, 2023	58.49	59.24	58.19	58.70	462,658	+0.20(+0.35%)
Sep 15, 2023	58.42	58.66	57.81	58.49	1,403,125	-0.26(-0.45%)
Sep 14, 2023	58.65	59.08	58.30	58.76	386,416	+0.66(+1.14%)
Sep 13, 2023	58.76	58.80	57.56	58.10	406,881	-0.49(-0.83%)
Sep 12, 2023	58.60	59.70	58.37	58.58	347,068	+0.04(+0.07%)
Sep 11, 2023	58.98	59.17	58.32	58.54	556,301	-0.05(-0.08%)
Sep 08, 2023	59.33	59.64	58.30	58.59	426,743	-0.71(-1.20%)
Sep 07, 2023	58.96	59.72	58.90	59.30	626,280	+0.24(+0.41%)
Sep 06, 2023	59.00	59.93	58.94	59.06	479,964	-0.29(-0.49%)
Sep 05, 2023	60.57	61.03	59.25	59.35	707,945	-1.63(-2.67%)

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.