Indicators

First American Corp (NY: FAF )

55.91 -0.10 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.25	68.68		68.68	890,045	+1.22(+1.80%)
Jan 28, 2022	66.79	67.55	64.87	67.46	1,473,671	+0.98(+1.47%)
Jan 27, 2022	67.51	68.41	66.44	66.48	798,795	-0.53(-0.80%)
Jan 26, 2022	68.54	69.08	66.12	67.02	785,912	-0.78(-1.16%)
Jan 25, 2022	68.16	68.60	66.44	67.80	753,780	-1.00(-1.45%)
Jan 24, 2022	67.73	69.03	65.93	68.79	1,271,388	+0.92(+1.36%)
Jan 21, 2022	68.48	69.50	67.72	67.87	1,040,530	-0.88(-1.27%)
Jan 20, 2022	71.37	72.08	68.70	68.75	914,946	-2.47(-3.47%)
Jan 19, 2022	72.24	72.34	71.07	71.22	1,292,504	-0.69(-0.96%)
Jan 18, 2022	73.10	73.37	71.68	71.91	682,168	-1.40(-1.91%)
Jan 14, 2022				73.31	0	-1.01(-1.36%)
Jan 13, 2022	74.40	75.15	74.00	74.33	794,853	+0.41(+0.56%)
Jan 12, 2022	73.59	75.11	73.18	73.91	1,032,381	+0.73(+1.00%)
Jan 11, 2022	72.74	73.18	71.89	73.18	944,396	+1.62(+2.27%)
Jan 10, 2022	71.64	72.18	70.55	71.56	728,649	+0.14(+0.19%)
Jan 07, 2022	72.30	72.63	71.29	71.42	921,331	-0.96(-1.32%)
Jan 06, 2022	71.44	72.43	71.35	72.38	523,086	+1.21(+1.70%)
Jan 05, 2022	72.44	72.70	71.03	71.17	523,063	-1.00(-1.39%)
Jan 04, 2022	72.08	72.98	71.96	72.18	515,860	+0.45(+0.63%)

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.