Indicators

First American Corp (NY: FAF )

56.15 -1.58 (-2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.