Indicators

First American Corp (NY: FAF )

53.61 +0.54 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.88	54.60	53.52	53.79	1,071,526	-0.16(-0.29%)
Jul 28, 2022	53.30	54.72	53.26	53.95	832,453	+1.22(+2.32%)
Jul 27, 2022	51.63	52.92	51.63	52.73	662,776	+1.30(+2.52%)
Jul 26, 2022	51.89	52.07	51.12	51.43	1,032,807	-0.60(-1.16%)
Jul 25, 2022	51.90	52.49	51.50	52.03	784,936	+0.37(+0.72%)
Jul 22, 2022	51.88	52.26	51.22	51.66	475,181	-0.15(-0.29%)
Jul 21, 2022	51.26	51.83	50.82	51.81	422,604	+0.26(+0.50%)
Jul 20, 2022	50.97	51.75	50.59	51.55	479,646	+0.60(+1.18%)
Jul 19, 2022	49.78	51.16	49.62	50.95	733,854	+1.67(+3.39%)
Jul 18, 2022	49.87	50.50	49.15	49.28	681,240	-0.73(-1.47%)
Jul 15, 2022	50.32	50.65	49.71	50.01	509,688	+0.39(+0.79%)
Jul 14, 2022	49.68	49.77	48.95	49.62	545,490	-0.82(-1.62%)
Jul 13, 2022	50.26	50.70	49.59	50.44	600,796	-0.30(-0.59%)
Jul 12, 2022	50.71	52.06	50.40	50.73	833,092	+0.04(+0.07%)
Jul 11, 2022	50.15	50.94	50.15	50.70	498,836	+0.49(+0.98%)
Jul 08, 2022	50.62	50.66	49.95	50.21	532,008	-0.21(-0.42%)
Jul 07, 2022	50.22	50.89	50.22	50.42	699,456	+0.48(+0.97%)
Jul 06, 2022	50.67	51.01	49.50	49.94	741,624	-1.00(-1.97%)
Jul 05, 2022	49.66	50.95	49.12	50.94	641,877	+0.79(+1.57%)

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.