Skip to main content

First American Corp (NY: FAF )

67.02 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.06 41.73 40.81 41.64 702,554 +0.46(+1.11%)
Jan 30, 2019 40.80 41.29 40.49 41.18 562,016 +0.52(+1.29%)
Jan 29, 2019 40.57 40.89 40.37 40.66 496,072 -0.01(-0.02%)
Jan 28, 2019 40.54 41.06 40.40 40.67 656,387 -0.06(-0.14%)
Jan 25, 2019 40.77 41.12 40.49 40.73 855,434 +0.34(+0.84%)
Jan 24, 2019 40.26 40.65 40.05 40.39 754,553 +0.31(+0.77%)
Jan 23, 2019 39.67 40.08 39.45 40.08 561,322 +0.46(+1.15%)
Jan 22, 2019 39.67 40.24 39.29 39.62 620,013 -0.05(-0.13%)
Jan 18, 2019 39.65 39.89 39.21 39.67 777,263 +0.22(+0.57%)
Jan 17, 2019 39.06 39.73 39.06 39.45 827,314 +0.17(+0.44%)
Jan 16, 2019 39.08 39.39 38.77 39.27 535,598 +0.34(+0.88%)
Jan 15, 2019 38.98 39.43 38.80 38.93 522,516 +0.07(+0.19%)
Jan 14, 2019 38.88 39.07 38.64 38.86 794,184 -0.28(-0.72%)
Jan 11, 2019 39.38 39.38 38.72 39.14 558,263 -0.42(-1.07%)
Jan 10, 2019 38.63 39.59 38.47 39.56 692,910 +0.93(+2.41%)
Jan 09, 2019 38.53 39.00 38.44 38.63 920,014 +0.26(+0.67%)
Jan 08, 2019 37.93 38.40 37.67 38.37 629,780 +0.59(+1.56%)
Jan 07, 2019 37.67 38.38 37.28 37.78 803,923 +0.07(+0.20%)
Jan 04, 2019 37.19 37.90 37.19 37.71 454,956 +0.91(+2.46%)
Jan 03, 2019 36.53 37.33 36.31 36.80 775,888 +0.12(+0.32%)
Jan 02, 2019 36.49 37.25 36.20 36.69 1,079,548 -0.43(-1.16%)
Dec 31, 2018 37.48 37.78 36.81 37.12 1,250,620 -0.26(-0.69%)
Dec 28, 2018 37.75 37.99 37.09 37.38 817,190 -0.32(-0.86%)
Dec 27, 2018 36.85 37.75 36.59 37.70 1,707,805 +0.39(+1.05%)
Dec 26, 2018 35.46 37.31 35.46 37.31 762,854 +1.93(+5.45%)
Dec 24, 2018 36.02 36.13 35.36 35.38 336,737 -0.95(-2.61%)
Dec 21, 2018 36.32 37.17 36.22 36.33 2,510,741 -0.02(-0.05%)
Dec 20, 2018 36.30 36.81 36.02 36.35 752,330 -0.25(-0.68%)
Dec 19, 2018 36.77 37.50 36.32 36.59 781,058 -0.08(-0.23%)
Dec 18, 2018 36.85 37.00 36.59 36.68 925,412 -0.07(-0.18%)
Dec 17, 2018 37.04 37.42 36.59 36.74 866,578 -0.32(-0.87%)
Dec 14, 2018 37.69 37.94 36.57 37.07 1,256,874 -1.21(-3.17%)
Dec 13, 2018 38.13 38.48 37.90 38.28 1,095,740 +0.22(+0.59%)
Dec 12, 2018 38.43 38.57 37.71 38.06 981,089 +0.33(+0.88%)
Dec 11, 2018 37.78 38.44 37.53 37.73 1,012,531 +0.36(+0.96%)
Dec 10, 2018 37.86 37.87 36.97 37.37 822,113 -0.49(-1.30%)
Dec 07, 2018 38.42 38.76 37.50 37.86 928,434 -0.57(-1.47%)
Dec 06, 2018 38.09 38.43 37.60 38.42 1,133,688 -0.12(-0.30%)
Dec 04, 2018 39.71 39.75 38.28 38.54 1,035,414 -1.23(-3.09%)
Dec 03, 2018 40.18 40.25 39.04 39.77 768,530 -0.06(-0.14%)
Nov 30, 2018 39.74 39.95 39.31 39.82 1,176,188 +0.07(+0.19%)
Nov 29, 2018 39.87 40.45 39.65 39.75 996,190 -0.27(-0.68%)
Nov 28, 2018 38.40 40.09 38.40 40.02 1,051,509 +1.66(+4.34%)
Nov 27, 2018 39.53 39.61 38.17 38.36 1,397,561 -1.25(-3.16%)
Nov 26, 2018 38.53 39.82 38.44 39.61 1,383,847 +1.27(+3.31%)
Nov 23, 2018 37.99 38.75 37.86 38.34 339,798 +0.10(+0.26%)
Nov 21, 2018 38.24 38.24 38.24 0 +0.54(+1.42%)
Nov 20, 2018 37.47 37.95 37.35 37.71 863,473 -0.19(-0.50%)
Nov 19, 2018 37.66 38.16 37.48 37.90 1,073,907 +0.33(+0.88%)
Nov 16, 2018 37.06 37.60 36.88 37.57 634,937 +0.33(+0.89%)
Nov 15, 2018 36.64 37.49 36.39 37.24 481,204 +0.35(+0.96%)
Nov 14, 2018 37.52 37.65 36.67 36.88 832,381 -0.50(-1.34%)
Nov 13, 2018 37.45 37.85 37.16 37.39 602,381 -0.03(-0.09%)
Nov 12, 2018 38.33 38.37 37.30 37.42 748,982 -0.95(-2.47%)
Nov 09, 2018 38.32 38.63 38.04 38.37 582,390 -0.02(-0.04%)
Nov 08, 2018 38.32 38.89 38.09 38.38 1,127,764 +0.00(+0.00%)
Nov 07, 2018 37.74 38.38 37.36 38.38 696,658 +0.91(+2.44%)
Nov 06, 2018 36.90 37.59 36.90 37.47 1,320,381 +0.53(+1.43%)
Nov 05, 2018 37.05 37.44 36.65 36.94 1,061,952 -0.08(-0.22%)
Nov 02, 2018 37.91 38.04 36.81 37.02 1,070,243 -0.57(-1.51%)
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.