Indicators

First American Corp (NY: FAF )

57.53 +0.25 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.66	34.86	34.29	34.58	1,285,018	+0.18(+0.51%)
Apr 27, 2017	32.94	34.66	32.68	34.40	2,041,291	+1.93(+5.94%)
Apr 26, 2017	32.40	32.80	32.24	32.47	755,533	+0.24(+0.74%)
Apr 25, 2017	31.86	32.34	31.84	32.23	1,178,152	+0.47(+1.48%)
Apr 24, 2017	31.62	31.80	31.57	31.76	413,571	+0.29(+0.91%)
Apr 21, 2017	31.41	31.59	31.20	31.48	624,810	+0.17(+0.53%)
Apr 20, 2017	31.28	31.44	31.18	31.31	880,938	+0.15(+0.49%)
Apr 19, 2017	31.41	31.42	30.98	31.16	632,096	-0.13(-0.41%)
Apr 18, 2017	30.92	31.33	30.87	31.29	771,491	+0.27(+0.87%)
Apr 17, 2017	30.55	31.03	30.55	31.02	465,323	+0.52(+1.70%)
Apr 13, 2017	30.63	30.74	30.42	30.50	350,008	-0.14(-0.47%)
Apr 12, 2017	30.90	30.90	30.55	30.64	420,519	-0.26(-0.85%)
Apr 11, 2017	30.57	30.92	30.51	30.90	753,504	+0.31(+1.02%)
Apr 10, 2017	30.39	30.68	30.39	30.59	389,986	+0.20(+0.66%)
Apr 07, 2017	30.22	30.45	30.11	30.39	502,989	+0.12(+0.39%)
Apr 06, 2017	30.41	30.43	30.15	30.28	595,791	-0.10(-0.31%)
Apr 05, 2017	30.83	30.84	30.29	30.37	750,061	-0.42(-1.37%)
Apr 04, 2017	30.63	30.89	30.56	30.79	505,035	+0.17(+0.55%)

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.