Indicators

First American Corp (NY: FAF )

54.38 +0.29 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.53	29.78	29.34	29.67	731,196	+0.16(+0.54%)
Jan 30, 2017	29.41	29.51	29.07	29.51	603,499	+0.11(+0.38%)
Jan 27, 2017	29.52	29.53	29.22	29.40	563,994	-0.01(-0.03%)
Jan 26, 2017	29.43	29.46	29.20	29.41	789,358	+0.01(+0.03%)
Jan 25, 2017	29.45	29.67	29.19	29.40	734,770	-0.03(-0.11%)
Jan 24, 2017	29.60	29.66	29.22	29.43	657,831	-0.01(-0.03%)
Jan 23, 2017	29.52	29.70	29.36	29.44	670,497	-0.17(-0.56%)
Jan 20, 2017	29.86	30.04	29.44	29.60	751,254	-0.13(-0.42%)
Jan 19, 2017	29.84	30.05	29.29	29.73	1,125,726	-0.25(-0.84%)
Jan 18, 2017	29.28	30.13	29.28	29.98	1,553,092	+0.83(+2.84%)
Jan 17, 2017	29.06	29.47	28.91	29.15	986,210	+0.08(+0.27%)
Jan 13, 2017		29.07	29.07	29.07	0	-0.01(-0.03%)
Jan 12, 2017	29.51	29.51	28.96	29.08	762,736	-0.43(-1.44%)
Jan 11, 2017	29.49	29.63	29.37	29.51	848,835	+0.03(+0.11%)
Jan 10, 2017	29.58	29.68	29.38	29.48	1,076,026	-0.06(-0.19%)
Jan 09, 2017	29.60	29.75	29.19	29.53	911,747	-0.07(-0.24%)
Jan 06, 2017	29.56	29.74	29.10	29.60	1,006,552	+0.08(+0.27%)
Jan 05, 2017	29.61	29.69	29.44	29.52	836,352	-0.08(-0.27%)
Jan 04, 2017	29.46	29.78	29.46	29.60	1,014,325	+0.25(+0.86%)

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.