Indicators

First American Corp (NY: FAF )

54.26 -1.89 (-3.37%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.63	43.06	42.56	42.94	638,865	+0.26(+0.60%)
Sep 27, 2018	43.46	43.70	42.68	42.69	630,838	-0.69(-1.59%)
Sep 26, 2018	43.64	43.72	43.17	43.38	857,444	-0.14(-0.33%)
Sep 25, 2018	43.86	44.11	43.49	43.52	398,637	-0.23(-0.53%)
Sep 24, 2018	43.94	44.32	43.64	43.75	965,900	-0.07(-0.15%)
Sep 21, 2018	43.68	44.09	43.61	43.82	1,309,807	-0.06(-0.13%)
Sep 20, 2018	43.78	44.08	43.46	43.88	1,250,772	+0.12(+0.29%)
Sep 19, 2018	44.59	44.80	43.64	43.75	1,022,161	-1.07(-2.38%)
Sep 18, 2018	44.93	45.04	44.76	44.82	451,244	-0.13(-0.30%)
Sep 17, 2018	45.42	45.57	44.60	44.95	783,064	-0.51(-1.12%)
Sep 14, 2018	45.50	45.69	45.10	45.46	797,080	-0.17(-0.36%)
Sep 13, 2018	45.17	45.72	44.82	45.62	775,938	+0.41(+0.90%)
Sep 12, 2018	46.95	47.03	44.86	45.22	1,254,589	-1.97(-4.18%)
Sep 11, 2018	46.91	47.46	46.79	47.19	421,639	+0.12(+0.27%)
Sep 10, 2018	47.21	47.61	46.82	47.06	470,440	-0.07(-0.16%)
Sep 07, 2018	47.51	47.76	46.73	47.14	586,487	-0.44(-0.93%)
Sep 06, 2018	47.47	47.77	47.36	47.58	511,400	+0.13(+0.28%)
Sep 05, 2018	47.20	47.62	47.17	47.45	410,806	+0.27(+0.58%)

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.