Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.47 54.55 53.57 53.64 881,708 -0.90(-1.65%)
Jan 30, 2020 54.26 54.57 54.09 54.54 508,445 +0.23(+0.41%)
Jan 29, 2020 53.95 54.45 53.63 54.31 708,704 +0.51(+0.95%)
Jan 28, 2020 54.11 54.35 53.59 53.80 725,316 -0.23(-0.43%)
Jan 27, 2020 53.41 54.21 53.32 54.03 757,041 +0.36(+0.68%)
Jan 24, 2020 52.97 53.67 52.63 53.67 690,459 +0.70(+1.32%)
Jan 23, 2020 52.14 53.06 51.66 52.97 918,371 +0.89(+1.71%)
Jan 22, 2020 52.05 52.48 51.86 52.08 543,155 +0.28(+0.53%)
Jan 21, 2020 51.85 52.17 51.73 51.80 992,522 -0.14(-0.27%)
Jan 17, 2020 51.58 52.04 51.48 51.94 664,921 +0.42(+0.82%)
Jan 16, 2020 51.32 51.70 51.26 51.52 798,889 +0.39(+0.76%)
Jan 15, 2020 50.62 51.37 50.59 51.13 1,063,053 +0.39(+0.77%)
Jan 14, 2020 51.01 51.13 50.52 50.74 831,724 -0.33(-0.64%)
Jan 13, 2020 50.80 51.10 50.79 51.07 824,459 +0.27(+0.53%)
Jan 10, 2020 51.11 51.49 50.65 50.80 501,059 -0.22(-0.44%)
Jan 09, 2020 50.47 51.04 50.45 51.02 908,074 +0.60(+1.18%)
Jan 08, 2020 50.62 50.87 50.34 50.42 845,801 -0.16(-0.33%)
Jan 07, 2020 51.04 51.07 50.49 50.59 695,210 -0.63(-1.23%)
Jan 06, 2020 50.19 51.22 50.05 51.22 1,243,491 +0.87(+1.72%)
Jan 03, 2020 49.85 50.43 49.73 50.36 604,600 +0.22(+0.43%)
Jan 02, 2020 50.74 51.13 49.65 50.14 637,455 -0.33(-0.65%)
Dec 31, 2019 50.35 50.63 50.30 50.47 628,867 +0.12(+0.24%)
Dec 30, 2019 50.09 50.40 50.01 50.35 657,398 +0.30(+0.61%)
Dec 27, 2019 50.04 50.25 49.96 50.04 535,842 +0.07(+0.14%)
Dec 26, 2019 50.16 50.30 49.78 49.97 586,232 -0.08(-0.16%)
Dec 24, 2019 50.41 50.63 50.04 50.05 260,005 -0.38(-0.76%)
Dec 23, 2019 51.09 51.26 50.16 50.43 877,949 -0.55(-1.09%)
Dec 20, 2019 51.42 51.82 50.86 50.99 1,876,894 -0.03(-0.05%)
Dec 19, 2019 52.15 52.15 50.81 51.01 1,263,647 -1.25(-2.38%)
Dec 18, 2019 53.13 53.19 52.11 52.26 893,610 -0.90(-1.69%)
Dec 17, 2019 52.84 53.51 52.82 53.16 566,480 +0.37(+0.70%)
Dec 16, 2019 52.62 53.05 52.44 52.79 1,016,454 +0.22(+0.41%)
Dec 13, 2019 53.17 53.19 52.48 52.57 728,478 -0.66(-1.24%)
Dec 12, 2019 53.71 54.07 53.20 53.23 1,019,347 -0.43(-0.81%)
Dec 11, 2019 53.93 54.15 53.54 53.66 663,518 -0.31(-0.58%)
Dec 10, 2019 53.95 54.29 53.85 53.97 632,545 -0.01(-0.02%)
Dec 09, 2019 53.74 54.33 53.70 53.98 704,706 -0.57(-1.05%)
Dec 06, 2019 55.33 55.54 54.50 54.55 1,249,183 -0.36(-0.66%)
Dec 05, 2019 54.25 55.01 54.25 54.92 700,119 +0.69(+1.27%)
Dec 04, 2019 54.16 54.82 54.16 54.23 644,239 +0.07(+0.13%)
Dec 03, 2019 54.19 54.37 54.02 54.16 489,318 -0.27(-0.49%)
Dec 02, 2019 54.62 54.75 54.18 54.43 628,887 -0.27(-0.49%)
Nov 29, 2019 54.86 54.98 54.67 54.69 325,936 -0.17(-0.31%)
Nov 27, 2019 54.79 54.93 54.57 54.86 556,837 +0.08(+0.14%)
Nov 26, 2019 54.18 54.80 54.12 54.79 437,336 +0.70(+1.30%)
Nov 25, 2019 54.02 54.23 53.86 54.08 406,484 +0.26(+0.48%)
Nov 22, 2019 53.90 54.04 53.65 53.82 345,828 -0.09(-0.18%)
Nov 21, 2019 54.56 54.56 53.75 53.92 479,269 -0.69(-1.26%)
Nov 20, 2019 54.93 55.17 54.34 54.61 675,964 -0.58(-1.04%)
Nov 19, 2019 54.62 55.27 54.62 55.18 1,049,910 +0.59(+1.09%)
Nov 18, 2019 54.92 54.92 54.37 54.59 468,099 -0.34(-0.63%)
Nov 15, 2019 54.96 55.34 54.74 54.93 2,678,684 +0.08(+0.14%)
Nov 14, 2019 54.47 54.89 54.38 54.86 651,645 +0.53(+0.98%)
Nov 13, 2019 53.96 54.37 53.76 54.32 574,828 +0.19(+0.35%)
Nov 12, 2019 53.58 54.13 53.52 54.13 608,428 +0.49(+0.91%)
Nov 11, 2019 53.67 53.94 53.50 53.64 329,549 -0.29(-0.54%)
Nov 08, 2019 53.48 54.18 53.44 53.94 452,612 +0.39(+0.72%)
Nov 07, 2019 53.94 54.16 53.37 53.55 748,621 -0.24(-0.45%)
Nov 06, 2019 53.15 53.94 53.14 53.79 1,070,346 +0.52(+0.98%)
Nov 05, 2019 53.12 53.48 52.96 53.27 809,852 +0.20(+0.37%)
Nov 04, 2019 53.39 53.55 52.78 53.07 624,082 -0.21(-0.40%)
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.