Indicators

First American Corp (NY: FAF )

56.17 +0.26 (+0.47%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.53	29.77	29.33	29.66	731,378	+0.16(+0.53%)
Jan 30, 2017	29.41	29.50	29.07	29.50	603,649	+0.11(+0.38%)
Jan 27, 2017	29.52	29.53	29.21	29.39	564,135	-0.01(-0.03%)
Jan 26, 2017	29.42	29.45	29.19	29.40	789,554	+0.01(+0.03%)
Jan 25, 2017	29.44	29.67	29.18	29.39	734,953	-0.03(-0.11%)
Jan 24, 2017	29.60	29.65	29.22	29.42	657,995	-0.01(-0.03%)
Jan 23, 2017	29.51	29.69	29.35	29.43	670,664	-0.17(-0.56%)
Jan 20, 2017	29.86	30.04	29.43	29.60	751,441	-0.13(-0.42%)
Jan 19, 2017	29.83	30.04	29.28	29.72	1,126,007	-0.25(-0.84%)
Jan 18, 2017	29.27	30.13	29.27	29.98	1,553,479	+0.83(+2.84%)
Jan 17, 2017	29.05	29.46	28.90	29.15	986,455	+0.08(+0.27%)
Jan 13, 2017		29.07	29.07	29.07	0	-0.01(-0.03%)
Jan 12, 2017	29.50	29.50	28.96	29.08	762,926	-0.43(-1.44%)
Jan 11, 2017	29.48	29.62	29.37	29.50	849,046	+0.03(+0.11%)
Jan 10, 2017	29.57	29.68	29.38	29.47	1,076,294	-0.06(-0.19%)
Jan 09, 2017	29.60	29.74	29.18	29.53	911,974	-0.07(-0.24%)
Jan 06, 2017	29.56	29.73	29.09	29.60	1,006,803	+0.08(+0.27%)
Jan 05, 2017	29.60	29.68	29.43	29.52	836,561	-0.08(-0.27%)
Jan 04, 2017	29.45	29.77	29.45	29.60	1,014,577	+0.25(+0.86%)

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.