Skip to main content

First American Corp (NY: FAF )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 61.38 62.48 61.37 61.72 534,017 +0.65(+1.07%)
Jul 28, 2023 61.53 61.75 60.73 61.07 650,309 +0.38(+0.63%)
Jul 27, 2023 60.62 62.67 60.19 60.69 1,054,412 +2.46(+4.23%)
Jul 26, 2023 57.31 58.49 57.31 58.22 691,864 +0.92(+1.60%)
Jul 25, 2023 57.25 57.60 57.05 57.31 415,460 +0.06(+0.10%)
Jul 24, 2023 57.47 57.74 57.16 57.25 331,987 -0.01(-0.02%)
Jul 21, 2023 57.95 58.01 57.03 57.26 341,818 -0.26(-0.46%)
Jul 20, 2023 57.63 57.74 57.09 57.52 442,263 +0.26(+0.46%)
Jul 19, 2023 56.84 57.27 56.71 57.26 692,739 +0.49(+0.86%)
Jul 18, 2023 57.02 57.70 56.47 56.77 610,408 -0.50(-0.87%)
Jul 17, 2023 56.88 57.62 56.68 57.27 764,140 +0.16(+0.27%)
Jul 14, 2023 58.34 58.34 56.86 57.11 564,670 -1.24(-2.12%)
Jul 13, 2023 56.04 58.36 56.04 58.35 1,248,772 +2.34(+4.17%)
Jul 12, 2023 55.60 56.01 55.00 56.01 986,683 +1.20(+2.18%)
Jul 11, 2023 54.81 55.29 54.61 54.82 356,788 +0.25(+0.46%)
Jul 10, 2023 53.85 54.76 53.82 54.56 547,556 +0.69(+1.28%)
Jul 07, 2023 53.86 54.26 53.65 53.87 824,573 +0.18(+0.33%)
Jul 06, 2023 54.31 54.31 53.10 53.70 683,976 -1.09(-1.99%)
Jul 05, 2023 54.91 55.13 54.35 54.79 459,850 -0.59(-1.07%)
Jul 03, 2023 55.40 55.86 55.26 55.38 204,104 -0.15(-0.26%)
Jun 30, 2023 55.84 55.85 55.30 55.53 332,953 +0.10(+0.18%)
Jun 29, 2023 55.35 55.85 55.00 55.43 599,697 +0.18(+0.32%)
Jun 28, 2023 55.59 55.68 55.07 55.25 430,733 -0.46(-0.82%)
Jun 27, 2023 54.53 55.93 53.74 55.71 456,689 +0.86(+1.56%)
Jun 26, 2023 54.13 55.30 54.10 54.85 461,473 +0.93(+1.73%)
Jun 23, 2023 55.08 55.21 53.53 53.92 649,324 -1.33(-2.41%)
Jun 22, 2023 55.59 55.74 55.13 55.25 472,653 -0.39(-0.70%)
Jun 21, 2023 55.21 55.67 54.93 55.64 525,233 +0.23(+0.42%)
Jun 20, 2023 55.51 55.61 54.55 55.41 590,282 -0.25(-0.45%)
Jun 16, 2023 55.41 55.71 54.96 55.66 1,168,791 +0.53(+0.95%)
Jun 15, 2023 54.19 55.17 54.19 55.14 493,921 +0.83(+1.52%)
Jun 14, 2023 54.68 54.91 53.55 54.31 666,834 -0.36(-0.66%)
Jun 13, 2023 54.07 55.30 54.05 54.67 501,964 +0.80(+1.48%)
Jun 12, 2023 54.75 54.81 53.66 53.87 584,304 -0.89(-1.62%)
Jun 09, 2023 54.96 55.06 54.37 54.76 366,927 -0.45(-0.81%)
Jun 08, 2023 55.93 55.93 54.93 55.21 503,068 -0.63(-1.13%)
Jun 07, 2023 54.98 56.33 54.92 55.84 933,508 +1.08(+1.97%)
Jun 06, 2023 53.54 54.93 53.44 54.76 481,902 +1.41(+2.64%)
Jun 05, 2023 54.09 54.57 53.21 53.35 436,992 -1.51(-2.76%)
Jun 02, 2023 54.17 54.93 54.17 54.86 676,773 +1.06(+1.97%)
Jun 01, 2023 53.20 53.83 52.98 53.80 491,907 +0.80(+1.51%)
May 31, 2023 53.66 53.73 52.92 53.00 558,701 -1.02(-1.89%)
May 30, 2023 53.59 54.03 53.17 54.02 313,691 +0.71(+1.34%)
May 26, 2023 52.90 53.64 52.34 53.31 534,633 +0.60(+1.13%)
May 25, 2023 52.44 52.79 52.02 52.71 315,777 +0.18(+0.35%)
May 24, 2023 52.52 52.84 51.71 52.53 341,638 -0.34(-0.64%)
May 23, 2023 52.91 53.26 52.64 52.87 567,699 -0.10(-0.18%)
May 22, 2023 53.61 53.81 52.67 52.96 428,228 -0.83(-1.54%)
May 19, 2023 54.95 54.96 53.59 53.79 475,499 -0.69(-1.26%)
May 18, 2023 54.04 54.54 53.69 54.48 418,583 +0.41(+0.75%)
May 17, 2023 54.04 54.42 53.66 54.07 370,957 +0.33(+0.61%)
May 16, 2023 54.04 54.15 53.47 53.74 518,951 -0.77(-1.42%)
May 15, 2023 54.54 54.69 54.06 54.52 470,359 +0.20(+0.37%)
May 12, 2023 55.09 55.30 53.78 54.31 522,176 -0.42(-0.78%)
May 11, 2023 55.48 55.78 54.25 54.74 982,513 -1.60(-2.84%)
May 10, 2023 56.70 56.93 55.54 56.34 527,205 +0.46(+0.83%)
May 09, 2023 55.98 56.45 55.69 55.88 399,242 -0.40(-0.70%)
May 08, 2023 56.18 56.36 55.39 56.27 348,367 +0.03(+0.05%)
May 05, 2023 55.73 56.40 55.55 56.24 417,085 +1.19(+2.16%)
May 04, 2023 55.59 55.79 54.24 55.06 551,791 -0.94(-1.67%)
May 03, 2023 55.78 57.38 55.60 55.99 959,555 +0.82(+1.49%)
May 02, 2023 55.28 55.83 53.86 55.17 709,170 -0.38(-0.68%)
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.