Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 53.11 53.83 52.99 53.72 537,254 +0.97(+1.83%)
Mar 30, 2023 52.69 53.49 52.43 52.75 512,028 +0.72(+1.39%)
Mar 29, 2023 52.96 52.96 51.95 52.03 797,836 -0.19(-0.37%)
Mar 28, 2023 52.15 52.61 51.61 52.22 843,416 -0.43(-0.82%)
Mar 27, 2023 52.57 53.14 52.33 52.66 485,076 +0.82(+1.58%)
Mar 24, 2023 50.73 52.15 50.09 51.84 811,976 +0.42(+0.83%)
Mar 23, 2023 51.86 52.28 51.16 51.41 602,678 -0.41(-0.78%)
Mar 22, 2023 52.81 53.28 51.79 51.82 543,372 -1.09(-2.06%)
Mar 21, 2023 52.91 53.30 52.60 52.91 660,766 +0.95(+1.82%)
Mar 20, 2023 50.30 52.22 50.30 51.96 806,886 +2.36(+4.77%)
Mar 17, 2023 52.28 52.28 49.42 49.60 2,099,532 -2.91(-5.55%)
Mar 16, 2023 52.67 53.81 52.29 52.51 1,078,531 -0.59(-1.11%)
Mar 15, 2023 50.85 53.18 50.78 53.10 1,748,314 +0.95(+1.81%)
Mar 14, 2023 52.47 52.73 51.72 52.16 1,389,929 +0.97(+1.90%)
Mar 13, 2023 50.00 51.72 49.11 51.18 1,605,590 +0.04(+0.08%)
Mar 10, 2023 51.61 52.17 50.95 51.14 1,375,890 -0.77(-1.49%)
Mar 09, 2023 52.17 52.28 51.74 51.91 733,244 -0.34(-0.65%)
Mar 08, 2023 51.57 52.65 51.33 52.25 690,617 +0.82(+1.60%)
Mar 07, 2023 51.68 51.94 51.32 51.43 464,630 -0.27(-0.52%)
Mar 06, 2023 52.30 52.73 51.49 51.70 904,823 -0.49(-0.93%)
Mar 03, 2023 52.38 52.42 51.59 52.19 820,259 +0.08(+0.15%)
Mar 02, 2023 52.57 53.05 51.40 52.11 968,214 -1.33(-2.49%)
Mar 01, 2023 54.00 54.36 52.93 53.44 568,191 -0.83(-1.53%)
Feb 28, 2023 54.45 54.64 54.10 54.27 687,524 -0.16(-0.30%)
Feb 27, 2023 54.39 54.98 54.01 54.44 372,157 +0.42(+0.78%)
Feb 24, 2023 53.48 54.21 52.96 54.01 931,795 +0.01(+0.02%)
Feb 23, 2023 55.83 56.06 52.85 54.01 1,072,154 -1.73(-3.10%)
Feb 22, 2023 55.60 56.51 55.60 55.74 605,277 -0.19(-0.34%)
Feb 21, 2023 56.55 57.19 55.76 55.93 856,289 -1.44(-2.52%)
Feb 17, 2023 56.49 57.60 55.71 57.37 1,247,581 +0.40(+0.70%)
Feb 16, 2023 57.52 58.21 56.94 56.97 583,942 -1.38(-2.36%)
Feb 15, 2023 58.13 58.34 57.68 58.34 512,551 -0.10(-0.16%)
Feb 14, 2023 58.43 58.88 58.00 58.44 539,906 -0.20(-0.34%)
Feb 13, 2023 57.24 58.96 57.24 58.64 630,096 +1.11(+1.93%)
Feb 10, 2023 56.41 57.89 55.97 57.53 1,123,915 +2.53(+4.61%)
Feb 09, 2023 58.50 58.50 54.47 55.00 896,534 -3.82(-6.50%)
Feb 08, 2023 58.30 59.16 58.12 58.82 606,817 -0.12(-0.21%)
Feb 07, 2023 58.37 59.24 57.80 58.95 674,102 +0.10(+0.16%)
Feb 06, 2023 59.43 59.80 58.44 58.85 465,917 -1.21(-2.02%)
Feb 03, 2023 60.37 60.69 59.79 60.07 633,149 -0.89(-1.46%)
Feb 02, 2023 60.51 61.81 60.46 60.95 667,243 +0.85(+1.42%)
Feb 01, 2023 58.70 60.30 58.23 60.10 689,777 +0.97(+1.63%)
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%)
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.