Indicators

First American Corp (NY: FAF )

57.31 -0.22 (-0.38%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.14	48.33	47.26	47.29	1,204,731	-0.62(-1.29%)
Feb 27, 2018	47.91	48.21	47.55	47.90	875,893	+0.07(+0.14%)
Feb 26, 2018	47.37	47.87	46.98	47.84	675,602	+0.52(+1.10%)
Feb 23, 2018	46.63	47.33	46.51	47.32	800,179	+0.90(+1.93%)
Feb 22, 2018			46.28	46.42	748,974	-0.13(-0.28%)
Feb 21, 2018	46.02	47.89	46.02	46.55	1,133,661	+0.46(+0.99%)
Feb 20, 2018	46.19	46.29	45.23	46.10	1,536,349	-0.25(-0.55%)
Feb 16, 2018		46.35	46.35	46.35	0	-0.75(-1.59%)
Feb 15, 2018	47.29	47.42	46.75	47.10	668,855	-0.03(-0.07%)
Feb 14, 2018	46.11	47.32	46.08	47.13	955,629	+0.65(+1.40%)
Feb 13, 2018	45.57	46.53	45.49	46.48	589,706	+0.71(+1.55%)
Feb 12, 2018	44.43	46.20	44.31	45.77	1,055,889	+1.51(+3.41%)
Feb 09, 2018	45.13	45.34	43.27	44.26	1,304,990	-0.59(-1.31%)
Feb 08, 2018	47.42	47.42	44.84	44.85	1,764,749	-1.57(-3.39%)
Feb 07, 2018	45.79	46.80	45.53	46.42	1,029,570	+0.44(+0.96%)
Feb 06, 2018	45.56	46.40	44.66	45.98	1,462,444	-0.85(-1.81%)
Feb 05, 2018	46.98	47.62	46.25	46.83	538,447	-0.54(-1.14%)
Feb 02, 2018	47.79	48.13	47.36	47.37	720,663	-0.64(-1.34%)

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.