Skip to main content

First American Corp (NY: FAF )

60.43 +0.60 (+1.00%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.70 59.27 57.67 59.14 976,664 +1.43(+2.48%)
Jan 30, 2023 58.25 58.59 57.69 57.70 1,164,932 -0.93(-1.58%)
Jan 27, 2023 58.78 59.13 58.30 58.63 433,259 -0.20(-0.34%)
Jan 26, 2023 58.39 59.26 58.35 58.83 1,126,544 +0.71(+1.22%)
Jan 25, 2023 58.19 58.44 57.63 58.13 693,378 -0.44(-0.75%)
Jan 24, 2023 58.19 59.10 57.97 58.56 383,085 +0.24(+0.41%)
Jan 23, 2023 57.96 58.52 57.53 58.33 566,286 +0.37(+0.64%)
Jan 20, 2023 56.78 57.95 56.28 57.95 582,766 +1.06(+1.86%)
Jan 19, 2023 56.09 57.13 55.67 56.89 510,809 +0.01(+0.02%)
Jan 18, 2023 55.89 57.58 55.71 56.88 764,483 +0.97(+1.73%)
Jan 17, 2023 56.40 56.60 55.44 55.92 455,591 -0.44(-0.78%)
Jan 13, 2023 55.57 56.49 55.48 56.36 336,773 +0.27(+0.48%)
Jan 12, 2023 56.49 56.49 55.20 56.09 589,608 +0.09(+0.15%)
Jan 11, 2023 54.88 56.14 54.88 56.00 517,093 +1.24(+2.27%)
Jan 10, 2023 54.23 55.13 54.22 54.76 806,287 +0.53(+0.97%)
Jan 09, 2023 54.99 55.09 54.07 54.23 531,779 -0.74(-1.34%)
Jan 06, 2023 53.57 55.05 53.24 54.97 592,994 +2.22(+4.20%)
Jan 05, 2023 52.71 53.14 51.96 52.75 788,290 -0.33(-0.63%)
Jan 04, 2023 51.86 53.81 51.39 53.09 1,045,694 +1.99(+3.89%)
Jan 03, 2023 50.36 51.55 50.11 51.10 967,838 +1.07(+2.14%)
Dec 30, 2022 50.08 50.36 49.55 50.03 411,150 -0.48(-0.95%)
Dec 29, 2022 49.25 50.65 49.25 50.51 351,704 +1.63(+3.34%)
Dec 28, 2022 50.37 50.49 48.84 48.87 384,301 -1.39(-2.76%)
Dec 27, 2022 49.92 50.43 49.56 50.26 286,391 +0.18(+0.36%)
Dec 23, 2022 49.71 50.19 49.33 50.08 329,266 +0.36(+0.73%)
Dec 22, 2022 49.60 49.75 48.71 49.71 393,787 -0.35(-0.71%)
Dec 21, 2022 49.23 50.18 49.03 50.07 471,502 +1.41(+2.91%)
Dec 20, 2022 48.75 49.27 48.46 48.65 865,479 -0.15(-0.31%)
Dec 19, 2022 49.25 49.60 48.52 48.81 514,662 -0.43(-0.87%)
Dec 16, 2022 48.79 49.42 48.27 49.24 2,216,992 -0.33(-0.67%)
Dec 15, 2022 50.25 50.84 48.79 49.57 1,151,274 -2.03(-3.93%)
Dec 14, 2022 51.71 52.70 51.37 51.60 833,107 -0.16(-0.31%)
Dec 13, 2022 52.30 53.12 51.16 51.76 1,138,540 +0.92(+1.80%)
Dec 12, 2022 49.73 50.91 49.25 50.84 530,639 +1.02(+2.05%)
Dec 09, 2022 49.85 50.36 49.76 49.82 232,424 -0.38(-0.76%)
Dec 08, 2022 49.69 50.72 49.51 50.20 390,795 +0.70(+1.41%)
Dec 07, 2022 48.73 50.17 48.73 49.50 737,113 +0.71(+1.45%)
Dec 06, 2022 49.38 49.42 48.29 48.80 822,490 -0.55(-1.11%)
Dec 05, 2022 49.84 49.85 48.85 49.34 624,769 -0.97(-1.94%)
Dec 02, 2022 50.44 51.09 50.03 50.32 451,959 -0.85(-1.66%)
Dec 01, 2022 52.14 52.45 50.77 51.17 540,056 -0.54(-1.04%)
Nov 30, 2022 50.31 51.71 49.28 51.71 632,149 +0.95(+1.86%)
Nov 29, 2022 49.79 50.76 49.56 50.76 344,761 +0.79(+1.59%)
Nov 28, 2022 51.51 51.69 49.97 49.97 627,223 -1.67(-3.24%)
Nov 25, 2022 51.10 51.80 51.10 51.64 174,512 +0.59(+1.15%)
Nov 23, 2022 51.07 51.40 50.61 51.06 418,664 +0.11(+0.22%)
Nov 22, 2022 50.15 50.98 49.94 50.94 317,029 +1.07(+2.14%)
Nov 21, 2022 50.00 50.41 49.62 49.87 292,964 -0.32(-0.64%)
Nov 18, 2022 50.49 50.58 49.47 50.20 600,892 +0.44(+0.89%)
Nov 17, 2022 49.71 50.04 49.20 49.75 464,365 -0.78(-1.54%)
Nov 16, 2022 50.91 50.97 50.13 50.53 363,503 -0.61(-1.18%)
Nov 15, 2022 51.14 51.95 50.62 51.13 503,213 +0.65(+1.29%)
Nov 14, 2022 51.88 52.36 50.39 50.48 846,374 -1.75(-3.35%)
Nov 11, 2022 50.94 52.41 50.43 52.23 923,668 +1.60(+3.16%)
Nov 10, 2022 47.93 50.68 47.79 50.63 763,757 +4.24(+9.14%)
Nov 09, 2022 47.16 47.99 46.35 46.39 540,474 -1.12(-2.35%)
Nov 08, 2022 47.60 48.04 46.72 47.51 500,715 -0.20(-0.42%)
Nov 07, 2022 48.73 48.92 46.76 47.71 835,538 -0.84(-1.73%)
Nov 04, 2022 46.93 48.56 46.74 48.55 804,789 +2.14(+4.61%)
Nov 03, 2022 46.30 46.65 45.43 46.41 521,904 -0.47(-1.01%)
Nov 02, 2022 47.52 46.51 46.88 594,212 -0.84(-1.76%)
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.