Indicators

First American Corp (NY: FAF )

56.24 +1.00 (+1.81%)

Streaming Delayed Price Updated: 2:55 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.69	59.26	57.65	59.12	976,907	+1.43(+2.48%)
Jan 30, 2023	58.23	58.58	57.67	57.69	1,165,222	-0.93(-1.58%)
Jan 27, 2023	58.77	59.11	58.28	58.62	433,367	-0.20(-0.34%)
Jan 26, 2023	58.38	59.25	58.34	58.82	1,126,824	+0.71(+1.22%)
Jan 25, 2023	58.18	58.43	57.61	58.11	693,551	-0.44(-0.75%)
Jan 24, 2023	58.18	59.09	57.96	58.55	383,180	+0.24(+0.41%)
Jan 23, 2023	57.95	58.50	57.52	58.31	566,427	+0.37(+0.64%)
Jan 20, 2023	56.76	57.94	56.27	57.94	582,912	+1.06(+1.86%)
Jan 19, 2023	56.08	57.12	55.65	56.88	510,936	+0.01(+0.02%)
Jan 18, 2023	55.87	57.57	55.69	56.87	764,673	+0.97(+1.73%)
Jan 17, 2023	56.38	56.58	55.43	55.90	455,705	-0.44(-0.78%)
Jan 13, 2023	55.56	56.48	55.47	56.34	336,857	+0.27(+0.48%)
Jan 12, 2023	56.48	56.48	55.19	56.08	589,754	+0.09(+0.15%)
Jan 11, 2023	54.87	56.12	54.87	55.99	517,221	+1.24(+2.27%)
Jan 10, 2023	54.21	55.11	54.20	54.75	806,487	+0.53(+0.97%)
Jan 09, 2023	54.98	55.07	54.06	54.22	531,912	-0.74(-1.34%)
Jan 06, 2023	53.55	55.03	53.23	54.96	593,142	+2.22(+4.20%)
Jan 05, 2023	52.69	53.12	51.95	52.74	788,486	-0.33(-0.63%)
Jan 04, 2023	51.85	53.80	51.37	53.07	1,045,954	+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.