Skip to main content

First American Corp (NY: FAF )

55.33 +0.34 (+0.61%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 55.08 55.70 54.88 54.99 371,813 -0.12(-0.22%)
Apr 16, 2024 55.93 56.07 55.10 55.11 382,617 -0.99(-1.76%)
Apr 15, 2024 57.39 57.54 55.87 56.10 447,311 -0.95(-1.67%)
Apr 12, 2024 56.52 57.10 56.52 57.05 650,327 +0.18(+0.32%)
Apr 11, 2024 55.19 57.66 55.19 56.87 1,100,521 +1.40(+2.52%)
Apr 10, 2024 58.20 58.44 54.80 55.47 1,032,990 -4.60(-7.66%)
Apr 09, 2024 60.77 61.09 59.96 60.07 666,503 -0.55(-0.91%)
Apr 08, 2024 60.84 61.16 60.52 60.62 456,063 +0.12(+0.20%)
Apr 05, 2024 60.19 60.62 59.49 60.50 860,623 +0.25(+0.41%)
Apr 04, 2024 60.67 61.24 60.00 60.25 943,079 +0.25(+0.42%)
Apr 03, 2024 59.42 60.22 59.27 60.00 740,931 +0.25(+0.42%)
Apr 02, 2024 59.31 59.78 58.88 59.75 829,393 +0.01(+0.02%)
Apr 01, 2024 61.00 61.00 59.54 59.74 665,568 -1.31(-2.15%)
Mar 28, 2024 59.87 61.07 60.92 61.05 601,016 +1.22(+2.04%)
Mar 27, 2024 58.51 59.85 58.36 59.83 614,712 +1.84(+3.17%)
Mar 26, 2024 57.68 58.21 57.57 57.99 624,053 +0.37(+0.64%)
Mar 25, 2024 58.30 58.84 57.52 57.62 593,984 -0.50(-0.86%)
Mar 22, 2024 59.28 59.28 58.01 58.12 539,949 -0.88(-1.49%)
Mar 21, 2024 57.92 59.03 57.53 59.00 1,151,536 +2.51(+4.44%)
Mar 20, 2024 54.88 56.89 54.71 56.49 816,779 +1.32(+2.39%)
Mar 19, 2024 54.29 55.21 54.27 55.17 668,491 +0.83(+1.53%)
Mar 18, 2024 55.53 55.53 54.33 54.34 801,646 -0.91(-1.65%)
Mar 15, 2024 55.07 55.74 54.71 55.25 3,427,841 -0.20(-0.36%)
Mar 14, 2024 56.24 56.51 55.18 55.45 675,869 -1.01(-1.79%)
Mar 13, 2024 56.23 56.75 56.12 56.46 583,645 +0.18(+0.32%)
Mar 12, 2024 56.43 56.70 55.82 56.28 491,162 -0.28(-0.50%)
Mar 11, 2024 55.59 56.72 55.27 56.56 835,286 +0.77(+1.38%)
Mar 08, 2024 56.17 56.19 54.93 55.79 1,106,148 -0.44(-0.78%)
Mar 07, 2024 57.75 58.40 56.16 56.23 1,233,844 -1.11(-1.94%)
Mar 06, 2024 57.52 57.67 56.83 57.34 550,827 +0.18(+0.31%)
Mar 05, 2024 57.34 57.64 56.87 57.16 621,996 -0.31(-0.53%)
Mar 04, 2024 57.37 58.05 56.94 57.47 806,590 -0.58(-1.01%)
Mar 01, 2024 57.77 58.10 57.22 58.05 489,762 +0.18(+0.31%)
Feb 29, 2024 57.47 58.13 57.26 57.88 864,576 +0.94(+1.65%)
Feb 28, 2024 56.80 57.65 56.64 56.93 409,103 -0.16(-0.28%)
Feb 27, 2024 57.15 57.30 56.69 57.09 516,144 +0.10(+0.17%)
Feb 26, 2024 56.58 57.18 56.37 56.99 507,984 +0.00(+0.00%)
Feb 23, 2024 56.73 57.43 56.17 56.99 651,008 +0.33(+0.58%)
Feb 22, 2024 57.18 57.38 56.26 56.67 735,971 -0.48(-0.83%)
Feb 21, 2024 57.51 57.77 56.87 57.14 847,167 -0.43(-0.74%)
Feb 20, 2024 57.51 58.33 57.25 57.57 404,113 -0.53(-0.92%)
Feb 16, 2024 59.21 59.50 58.05 58.10 460,660 -1.58(-2.64%)
Feb 15, 2024 58.50 59.80 58.42 59.68 497,910 +1.54(+2.64%)
Feb 14, 2024 58.85 58.85 57.90 58.14 626,254 +0.11(+0.19%)
Feb 13, 2024 58.26 58.71 57.70 58.03 852,601 -1.65(-2.77%)
Feb 12, 2024 58.80 59.98 58.57 59.69 727,455 +1.21(+2.07%)
Feb 09, 2024 58.16 58.55 57.28 58.48 995,675 +0.03(+0.05%)
Feb 08, 2024 58.95 60.35 58.03 58.45 1,092,230 -0.50(-0.84%)
Feb 07, 2024 59.06 59.52 58.22 58.95 1,008,612 +0.16(+0.27%)
Feb 06, 2024 58.48 59.26 57.92 58.79 882,510 +0.58(+1.00%)
Feb 05, 2024 59.41 59.66 58.15 58.20 939,303 -1.81(-3.02%)
Feb 02, 2024 59.81 60.34 59.30 60.02 504,829 -0.41(-0.67%)
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.