Indicators

First American Corp (NY: FAF )

54.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.31	40.45	40.14	40.44	589,867	+0.23(+0.58%)
Sep 28, 2017	39.71	40.23	39.65	40.20	784,967	+0.48(+1.20%)
Sep 27, 2017	39.85	40.06	39.49	39.73	663,162	-0.05(-0.12%)
Sep 26, 2017	39.73	39.92	39.70	39.77	277,240	-0.10(-0.24%)
Sep 25, 2017	39.78	40.06	39.64	39.87	384,421	+0.06(+0.16%)
Sep 22, 2017	39.51	39.85	39.51	39.81	405,762	+0.28(+0.72%)
Sep 21, 2017	39.86	40.20	39.50	39.52	480,597	-0.34(-0.85%)
Sep 20, 2017	39.98	40.09	39.63	39.86	445,772	-0.03(-0.08%)
Sep 19, 2017	39.93	40.21	39.80	39.90	578,109	+0.04(+0.10%)
Sep 18, 2017	39.77	40.05	39.64	39.85	639,512	+0.15(+0.37%)
Sep 15, 2017	39.34	39.86	39.34	39.71	1,448,140	+0.25(+0.64%)
Sep 14, 2017	39.79	39.91	39.42	39.46	737,499	-0.40(-0.99%)
Sep 13, 2017	40.11	40.11	39.65	39.85	808,954	-0.14(-0.34%)
Sep 12, 2017	39.36	39.99	39.36	39.99	733,602	+0.70(+1.79%)
Sep 11, 2017	39.26	40.08	39.22	39.29	1,145,136	+0.32(+0.81%)
Sep 08, 2017	37.96	39.09	37.93	38.97	686,317	+0.87(+2.29%)
Sep 07, 2017	38.25	38.25	37.83	38.10	559,180	+0.02(+0.06%)
Sep 06, 2017	38.29	38.46	38.02	38.07	767,556	-0.18(-0.48%)
Sep 05, 2017	39.24	39.41	38.15	38.26	759,374	-1.01(-2.58%)

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.