Skip to main content

First American Corp (NY: FAF )

61.34 -0.21 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 61.09 62.00 61.05 61.55 1,076,804 +0.74(+1.22%)
Jan 25, 2023 60.88 61.14 60.29 60.81 662,764 -0.46(-0.75%)
Jan 24, 2023 60.88 61.83 60.65 61.27 366,171 +0.25(+0.41%)
Jan 23, 2023 60.64 61.22 60.19 61.02 541,283 +0.39(+0.64%)
Jan 20, 2023 59.40 60.63 58.88 60.63 557,036 +1.11(+1.86%)
Jan 19, 2023 58.68 59.77 58.24 59.52 488,256 +0.01(+0.02%)
Jan 18, 2023 58.47 60.24 58.28 59.51 730,729 +1.01(+1.73%)
Jan 17, 2023 59.00 59.21 58.00 58.50 435,476 -0.46(-0.78%)
Jan 13, 2023 58.14 59.10 58.05 58.96 321,904 +0.28(+0.48%)
Jan 12, 2023 59.10 59.10 57.75 58.68 563,575 +0.09(+0.15%)
Jan 11, 2023 57.42 58.73 57.42 58.59 494,262 +1.30(+2.27%)
Jan 10, 2023 56.73 57.67 56.72 57.29 770,687 +0.55(+0.97%)
Jan 09, 2023 57.53 57.63 56.57 56.74 508,300 -0.77(-1.34%)
Jan 06, 2023 56.04 57.59 55.70 57.51 566,812 +2.32(+4.20%)
Jan 05, 2023 55.14 55.59 54.36 55.19 753,485 -0.35(-0.63%)
Jan 04, 2023 54.26 56.30 53.76 55.54 999,524 +2.08(+3.89%)
Jan 03, 2023 52.69 53.93 52.42 53.46 925,105 +1.12(+2.14%)
Dec 30, 2022 52.39 52.69 51.84 52.34 392,997 -0.50(-0.95%)
Dec 29, 2022 51.53 52.99 51.53 52.84 336,176 +1.71(+3.34%)
Dec 28, 2022 52.70 52.82 51.10 51.13 367,333 -1.45(-2.76%)
Dec 27, 2022 52.23 52.76 51.85 52.58 273,746 +0.19(+0.36%)
Dec 23, 2022 52.01 52.51 51.61 52.39 314,728 +0.38(+0.73%)
Dec 22, 2022 51.89 52.05 50.95 52.01 376,401 -0.37(-0.71%)
Dec 21, 2022 51.50 52.50 51.30 52.38 450,684 +1.48(+2.91%)
Dec 20, 2022 51.00 51.55 50.70 50.90 827,266 -0.16(-0.31%)
Dec 19, 2022 51.52 51.89 50.76 51.06 491,939 -0.45(-0.87%)
Dec 16, 2022 51.04 51.70 50.50 51.51 2,119,105 -0.35(-0.67%)
Dec 15, 2022 52.57 53.19 51.04 51.86 1,100,442 -2.12(-3.93%)
Dec 14, 2022 54.10 55.13 53.74 53.98 796,323 -0.17(-0.31%)
Dec 13, 2022 54.72 55.58 53.52 54.15 1,088,270 +0.96(+1.80%)
Dec 12, 2022 52.03 53.26 51.52 53.19 507,210 +1.07(+2.05%)
Dec 09, 2022 52.15 52.69 52.06 52.12 222,162 -0.40(-0.76%)
Dec 08, 2022 51.99 53.06 51.80 52.52 373,541 +0.73(+1.41%)
Dec 07, 2022 50.98 52.49 50.98 51.79 704,568 +0.74(+1.45%)
Dec 06, 2022 51.66 51.70 50.53 51.05 786,175 -0.57(-1.11%)
Dec 05, 2022 52.14 52.15 51.10 51.62 597,183 -1.02(-1.94%)
Dec 02, 2022 52.77 53.45 52.34 52.64 432,004 -0.89(-1.66%)
Dec 01, 2022 54.54 54.87 53.12 53.53 516,211 -0.56(-1.04%)
Nov 30, 2022 52.63 54.10 51.56 54.10 604,237 +0.99(+1.86%)
Nov 29, 2022 52.09 53.11 51.85 53.11 329,538 +0.83(+1.59%)
Nov 28, 2022 53.89 54.08 52.28 52.28 599,529 -1.75(-3.24%)
Nov 25, 2022 53.46 54.19 53.46 54.03 166,806 +0.61(+1.15%)
Nov 23, 2022 53.43 53.77 52.95 53.42 400,179 +0.12(+0.22%)
Nov 22, 2022 52.47 53.33 52.24 53.30 303,031 +1.12(+2.14%)
Nov 21, 2022 52.31 52.74 51.91 52.18 280,029 -0.34(-0.64%)
Nov 18, 2022 52.82 52.92 51.75 52.52 574,361 +0.47(+0.89%)
Nov 17, 2022 52.01 52.35 51.48 52.05 443,862 -0.81(-1.54%)
Nov 16, 2022 53.26 53.33 52.45 52.86 347,453 -0.63(-1.18%)
Nov 15, 2022 53.51 54.35 52.96 53.50 480,995 +0.68(+1.29%)
Nov 14, 2022 54.28 54.78 52.71 52.81 809,004 -1.83(-3.35%)
Nov 11, 2022 53.30 54.83 52.76 54.64 882,885 +1.67(+3.16%)
Nov 10, 2022 50.15 53.02 50.00 52.97 730,035 +4.43(+9.14%)
Nov 09, 2022 49.34 50.21 48.49 48.54 516,611 -1.17(-2.35%)
Nov 08, 2022 49.80 50.26 48.88 49.70 478,606 -0.21(-0.42%)
Nov 07, 2022 50.98 51.18 48.92 49.91 798,647 -0.88(-1.73%)
Nov 04, 2022 49.10 50.80 48.90 50.79 769,255 +2.24(+4.61%)
Nov 03, 2022 48.44 48.80 47.53 48.56 498,861 -0.50(-1.01%)
Nov 02, 2022 49.71 48.65 49.05 567,976 -0.88(-1.76%)
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.