Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First American Corp (NY: FAF )

53.21 -0.36 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 60.55 61.12 59.73 59.80 560,723 -0.90(-1.49%)
Jan 30, 2024 60.75 61.43 60.65 60.70 473,940 -0.26(-0.42%)
Jan 29, 2024 59.80 60.97 59.56 60.96 377,149 +0.90(+1.50%)
Jan 26, 2024 60.52 60.75 59.89 60.05 338,057 -0.13(-0.21%)
Jan 25, 2024 60.16 60.33 59.46 60.18 907,855 +0.47(+0.78%)
Jan 24, 2024 60.38 60.50 59.61 59.72 477,782 -0.07(-0.12%)
Jan 23, 2024 61.26 61.35 59.67 59.79 596,622 -1.31(-2.14%)
Jan 22, 2024 60.17 61.37 60.17 61.10 543,008 +1.33(+2.22%)
Jan 19, 2024 59.24 59.86 58.72 59.77 870,012 +0.88(+1.50%)
Jan 18, 2024 59.32 59.67 58.55 58.89 445,108 -0.27(-0.45%)
Jan 17, 2024 59.50 60.14 58.75 59.15 726,546 -1.08(-1.79%)
Jan 16, 2024 60.09 60.53 59.68 60.23 865,667 -1.15(-1.87%)
Jan 12, 2024 61.61 61.70 60.87 61.38 332,958 +0.26(+0.42%)
Jan 11, 2024 61.29 61.69 60.24 61.12 342,176 -0.55(-0.88%)
Jan 10, 2024 61.18 61.68 60.97 61.67 463,599 +0.65(+1.07%)
Jan 09, 2024 60.95 61.54 60.63 61.02 391,445 -0.65(-1.06%)
Jan 08, 2024 61.12 61.80 60.99 61.67 1,072,584 +0.57(+0.94%)
Jan 05, 2024 60.69 61.95 60.69 61.10 521,564 +0.10(+0.16%)
Jan 04, 2024 60.61 61.53 60.45 61.00 486,163 +0.24(+0.39%)
Jan 03, 2024 61.11 61.34 60.46 60.76 571,416 -1.16(-1.87%)
Jan 02, 2024 63.35 63.66 61.89 61.92 723,692 -1.93(-3.03%)
Dec 29, 2023 64.15 64.35 63.59 63.85 418,221 -0.51(-0.79%)
Dec 28, 2023 64.12 64.57 64.03 64.36 624,354 +0.07(+0.11%)
Dec 27, 2023 64.08 64.62 63.80 64.29 337,008 +0.29(+0.45%)
Dec 26, 2023 64.39 64.39 63.74 64.00 599,014 -0.21(-0.32%)
Dec 22, 2023 63.41 64.23 62.77 64.21 4,407,167 +1.03(+1.63%)
Dec 21, 2023 63.96 64.23 60.97 63.18 1,466,824 -0.40(-0.62%)
Dec 20, 2023 64.47 64.94 63.55 63.57 464,141 -0.96(-1.49%)
Dec 19, 2023 63.43 64.68 63.36 64.53 992,892 +1.29(+2.04%)
Dec 18, 2023 63.89 64.34 62.82 63.25 1,114,889 -0.54(-0.84%)
Dec 15, 2023 63.80 64.94 63.73 63.78 1,352,401 -0.35(-0.54%)
Dec 14, 2023 63.72 64.50 63.34 64.13 808,962 +1.38(+2.19%)
Dec 13, 2023 60.36 63.24 59.82 62.75 1,171,564 +2.39(+3.96%)
Dec 12, 2023 61.12 61.12 60.15 60.36 479,912 -0.76(-1.25%)
Dec 11, 2023 61.25 61.58 60.92 61.12 451,158 -0.21(-0.34%)
Dec 08, 2023 61.25 61.74 60.98 61.33 777,260 -0.21(-0.34%)
Dec 07, 2023 60.68 61.55 60.29 61.54 417,527 +1.09(+1.80%)
Dec 06, 2023 60.53 61.58 60.35 60.45 445,324 +0.24(+0.39%)
Dec 05, 2023 60.53 61.12 59.55 60.22 569,189 -0.46(-0.76%)
Dec 04, 2023 59.19 60.86 59.19 60.68 548,232 +1.33(+2.23%)
Dec 01, 2023 58.13 59.37 58.13 59.35 483,973 +0.81(+1.38%)
Nov 30, 2023 57.90 58.71 57.79 58.55 476,332 +0.76(+1.31%)
Nov 29, 2023 57.93 58.33 57.64 57.79 347,854 +0.18(+0.31%)
Nov 28, 2023 57.55 57.82 56.87 57.61 630,105 -0.06(-0.10%)
Nov 27, 2023 56.79 57.81 56.32 57.67 467,543 +0.59(+1.03%)
Nov 24, 2023 57.00 57.44 57.00 57.08 106,356 +0.19(+0.33%)
Nov 22, 2023 56.31 57.11 56.31 56.90 724,997 +0.78(+1.38%)
Nov 21, 2023 56.18 56.77 56.05 56.12 419,251 -0.30(-0.54%)
Nov 20, 2023 55.56 56.76 55.56 56.42 1,063,298 +0.57(+1.02%)
Nov 17, 2023 55.74 55.88 55.19 55.85 518,113 +0.54(+0.98%)
Nov 16, 2023 55.48 55.61 54.97 55.31 1,151,136 -0.15(-0.27%)
Nov 15, 2023 54.35 55.61 54.35 55.46 589,693 +0.43(+0.79%)
Nov 14, 2023 53.54 55.31 52.87 55.03 1,220,403 +2.74(+5.24%)
Nov 13, 2023 52.43 52.47 51.82 52.29 3,248,112 -0.38(-0.73%)
Nov 10, 2023 52.33 52.86 52.11 52.67 287,369 +0.49(+0.94%)
Nov 09, 2023 53.56 53.56 52.10 52.18 376,946 -1.32(-2.46%)
Nov 08, 2023 53.31 53.80 52.94 53.50 1,594,040 +0.32(+0.61%)
Nov 07, 2023 53.29 53.40 52.78 53.17 311,302 -0.33(-0.62%)
Nov 06, 2023 54.27 54.39 53.40 53.51 389,131 -1.11(-2.03%)
Nov 03, 2023 53.91 55.09 53.56 54.62 613,656 +1.69(+3.19%)
Nov 02, 2023 51.69 53.04 51.69 52.93 557,803 +1.79(+3.50%)
Nov 01, 2023 50.36 51.15 49.95 51.14 441,446 +0.61(+1.21%)
Oct 31, 2023 50.03 50.63 49.65 50.53 528,392 +0.64(+1.28%)
Oct 30, 2023 49.72 50.20 49.43 49.89 510,643 +0.55(+1.11%)
Oct 27, 2023 50.02 50.69 48.67 49.34 704,637 -1.48(-2.92%)
Oct 26, 2023 49.51 51.81 49.31 50.82 1,154,846 +1.65(+3.36%)
Oct 25, 2023 49.59 49.92 49.11 49.17 605,728 -0.72(-1.44%)
Oct 24, 2023 49.87 50.47 49.55 49.89 556,492 +0.31(+0.63%)
Oct 23, 2023 49.38 49.65 48.76 49.58 640,876 -0.06(-0.12%)
Oct 20, 2023 49.75 50.03 49.26 49.64 541,212 -0.05(-0.10%)
Oct 19, 2023 50.82 51.11 49.36 49.69 569,494 -1.23(-2.41%)
Oct 18, 2023 51.61 51.78 50.71 50.91 424,203 -1.45(-2.78%)
Oct 17, 2023 51.79 53.20 51.79 52.37 619,968 +0.25(+0.47%)
Oct 16, 2023 52.06 52.61 51.76 52.12 794,712 +0.37(+0.72%)
Oct 13, 2023 52.18 52.25 51.35 51.75 534,819 -0.20(-0.38%)
Oct 12, 2023 52.99 52.99 51.46 51.94 707,880 -1.12(-2.11%)
Oct 11, 2023 53.14 53.76 52.59 53.06 420,261 +0.23(+0.43%)
Oct 10, 2023 53.25 53.58 52.44 52.84 517,579 -0.40(-0.76%)
Oct 09, 2023 52.92 53.45 52.82 53.24 268,609 -0.02(-0.04%)
Oct 06, 2023 52.97 53.78 52.51 53.26 428,117 +0.05(+0.09%)
Oct 05, 2023 52.24 53.34 52.24 53.21 411,346 +0.78(+1.48%)
Oct 04, 2023 52.19 52.76 51.95 52.44 580,398 +0.27(+0.51%)
Oct 03, 2023 53.04 53.39 52.04 52.17 862,323 -1.25(-2.34%)
Oct 02, 2023 54.78 54.78 53.08 53.42 851,301 -2.07(-3.74%)
Sep 29, 2023 56.33 56.43 55.42 55.49 472,709 -0.44(-0.79%)
Sep 28, 2023 55.77 56.20 55.23 55.93 484,060 +0.19(+0.33%)
Sep 27, 2023 56.75 57.06 55.32 55.75 700,908 -0.75(-1.32%)
Sep 26, 2023 56.77 57.52 56.18 56.49 639,232 -0.76(-1.32%)
Sep 25, 2023 57.10 57.30 56.96 57.25 319,379 -0.04(-0.07%)
Sep 22, 2023 57.39 57.59 56.85 57.29 485,823 -0.04(-0.07%)
Sep 21, 2023 58.29 58.34 57.30 57.33 337,065 -1.25(-2.13%)
Sep 20, 2023 59.44 60.21 58.50 58.58 391,479 -0.57(-0.96%)
Sep 19, 2023 59.37 59.63 58.92 59.14 506,110 -0.14(-0.23%)
Sep 18, 2023 59.08 59.83 58.77 59.28 458,106 +0.21(+0.35%)
Sep 15, 2023 59.00 59.24 58.39 59.08 1,389,320 -0.27(-0.45%)
Sep 14, 2023 59.23 59.67 58.88 59.34 382,615 +0.67(+1.14%)
Sep 13, 2023 59.34 59.38 58.13 58.67 402,878 -0.49(-0.83%)
Sep 12, 2023 59.18 60.29 58.95 59.16 343,653 +0.04(+0.07%)
Sep 11, 2023 59.57 59.75 58.90 59.13 550,828 -0.05(-0.08%)
Sep 08, 2023 59.92 60.24 58.88 59.17 422,544 -0.72(-1.20%)
Sep 07, 2023 59.55 60.31 59.49 59.89 620,119 +0.25(+0.41%)
Sep 06, 2023 59.59 60.52 59.53 59.65 475,242 -0.29(-0.49%)
Sep 05, 2023 61.17 61.63 59.84 59.94 700,979 -1.65(-2.67%)
Sep 01, 2023 60.66 62.17 60.62 61.58 542,373 +1.52(+2.53%)
Aug 31, 2023 59.64 60.37 59.47 60.06 644,654 +0.49(+0.82%)
Aug 30, 2023 59.22 59.86 59.22 59.58 277,380 +0.28(+0.48%)
Aug 29, 2023 58.91 59.38 58.50 59.30 346,642 +0.56(+0.95%)
Aug 28, 2023 58.54 59.12 58.28 58.74 295,988 +0.46(+0.79%)
Aug 25, 2023 58.72 58.77 57.62 58.28 347,916 -0.25(-0.43%)
Aug 24, 2023 58.72 59.25 58.36 58.54 360,639 -0.29(-0.50%)
Aug 23, 2023 57.61 58.93 57.55 58.83 289,234 +1.24(+2.15%)
Aug 22, 2023 57.55 58.08 57.18 57.59 274,335 -0.02(-0.03%)
Aug 21, 2023 58.99 59.14 57.46 57.61 291,359 -1.37(-2.33%)
Aug 18, 2023 59.13 59.44 58.58 58.98 695,582 -0.52(-0.87%)
Aug 17, 2023 60.51 60.71 59.38 59.50 271,987 -0.79(-1.31%)
Aug 16, 2023 61.30 61.70 60.27 60.29 353,629 -1.19(-1.93%)
Aug 15, 2023 61.78 61.99 60.87 61.48 371,674 -0.82(-1.31%)
Aug 14, 2023 62.32 62.57 61.77 62.29 408,273 -0.11(-0.17%)
Aug 11, 2023 61.59 62.48 61.43 62.40 416,904 +0.42(+0.68%)
Aug 10, 2023 61.83 62.81 61.52 61.98 567,519 +0.63(+1.03%)
Aug 09, 2023 60.84 61.80 60.79 61.35 346,612 +0.51(+0.83%)
Aug 08, 2023 60.76 60.89 60.00 60.84 323,526 -0.62(-1.01%)
Aug 07, 2023 61.10 61.74 60.73 61.47 340,090 +0.57(+0.94%)
Aug 04, 2023 59.86 61.22 59.86 60.89 426,827 +1.00(+1.67%)
Aug 03, 2023 60.56 60.56 59.42 59.89 532,035 -0.83(-1.36%)
Aug 02, 2023 60.41 61.14 60.18 60.72 644,784 -0.47(-0.76%)
Aug 01, 2023 61.54 61.87 61.07 61.18 421,621 -0.54(-0.87%)
Jul 31, 2023 61.38 62.48 61.37 61.72 534,017 +0.65(+1.07%)
Jul 28, 2023 61.53 61.75 60.73 61.07 650,309 +0.38(+0.63%)
Jul 27, 2023 60.62 62.67 60.19 60.69 1,054,412 +2.46(+4.23%)
Jul 26, 2023 57.31 58.49 57.31 58.22 691,864 +0.92(+1.60%)
Jul 25, 2023 57.25 57.60 57.05 57.31 415,460 +0.06(+0.10%)
Jul 24, 2023 57.47 57.74 57.16 57.25 331,987 -0.01(-0.02%)
Jul 21, 2023 57.95 58.01 57.03 57.26 341,818 -0.26(-0.46%)
Jul 20, 2023 57.63 57.74 57.09 57.52 442,263 +0.26(+0.46%)
Jul 19, 2023 56.84 57.27 56.71 57.26 692,739 +0.49(+0.86%)
Jul 18, 2023 57.02 57.70 56.47 56.77 610,408 -0.50(-0.87%)
Jul 17, 2023 56.88 57.62 56.68 57.27 764,140 +0.16(+0.27%)
Jul 14, 2023 58.34 58.34 56.86 57.11 564,670 -1.24(-2.12%)
Jul 13, 2023 56.04 58.36 56.04 58.35 1,248,772 +2.34(+4.17%)
Jul 12, 2023 55.60 56.01 55.00 56.01 986,683 +1.20(+2.18%)
Jul 11, 2023 54.81 55.29 54.61 54.82 356,788 +0.25(+0.46%)
Jul 10, 2023 53.85 54.76 53.82 54.56 547,556 +0.69(+1.28%)
Jul 07, 2023 53.86 54.26 53.65 53.87 824,573 +0.18(+0.33%)
Jul 06, 2023 54.31 54.31 53.10 53.70 683,976 -1.09(-1.99%)
Jul 05, 2023 54.91 55.13 54.35 54.79 459,850 -0.59(-1.07%)
Jul 03, 2023 55.40 55.86 55.26 55.38 204,104 -0.15(-0.26%)
Jun 30, 2023 55.84 55.85 55.30 55.53 332,953 +0.10(+0.18%)
Jun 29, 2023 55.35 55.85 55.00 55.43 599,697 +0.18(+0.32%)
Jun 28, 2023 55.59 55.68 55.07 55.25 430,733 -0.46(-0.82%)
Jun 27, 2023 54.53 55.93 53.74 55.71 456,689 +0.86(+1.56%)
Jun 26, 2023 54.13 55.30 54.10 54.85 461,473 +0.93(+1.73%)
Jun 23, 2023 55.08 55.21 53.53 53.92 649,324 -1.33(-2.41%)
Jun 22, 2023 55.59 55.74 55.13 55.25 472,653 -0.39(-0.70%)
Jun 21, 2023 55.21 55.67 54.93 55.64 525,233 +0.23(+0.42%)
Jun 20, 2023 55.51 55.61 54.55 55.41 590,282 -0.25(-0.45%)
Jun 16, 2023 55.41 55.71 54.96 55.66 1,168,791 +0.53(+0.95%)
Jun 15, 2023 54.19 55.17 55.14 493,921 -1.15(-2.04%)
May 08, 2023 56.19 56.38 55.41 56.29 348,281 +0.03(+0.05%)
May 05, 2023 55.75 56.41 55.57 56.26 416,982 +1.19(+2.16%)
May 04, 2023 55.60 55.80 54.25 55.07 551,653 -0.94(-1.67%)
May 03, 2023 55.79 57.40 55.61 56.01 959,316 +0.82(+1.49%)
May 02, 2023 55.29 55.84 53.87 55.19 708,993 -0.38(-0.68%)
May 01, 2023 55.21 55.98 55.15 55.56 583,600 -0.04(-0.07%)
Apr 28, 2023 53.44 55.98 53.44 55.60 702,160 +1.94(+3.62%)
Apr 27, 2023 51.88 53.87 48.89 53.66 1,612,949 +0.29(+0.54%)
Apr 26, 2023 53.67 54.32 53.32 53.37 663,062 -0.60(-1.11%)
Apr 25, 2023 54.44 54.85 53.78 53.97 281,948 -1.01(-1.84%)
Apr 24, 2023 55.52 55.52 54.66 54.98 258,094 -0.42(-0.77%)
Apr 21, 2023 55.04 55.42 54.25 55.41 436,576 +0.54(+0.98%)
Apr 20, 2023 55.64 55.78 54.66 54.87 475,114 -0.85(-1.52%)
Apr 19, 2023 55.67 55.80 55.11 55.72 322,195 +0.09(+0.16%)
Apr 18, 2023 55.47 55.81 55.11 55.63 376,726 +0.24(+0.44%)
Apr 17, 2023 54.52 55.51 54.29 55.39 508,813 +0.70(+1.29%)
Apr 14, 2023 54.75 55.61 54.32 54.68 741,084 +0.01(+0.02%)
Apr 13, 2023 54.85 54.92 54.04 54.67 756,952 -0.30(-0.54%)
Apr 12, 2023 55.48 55.87 54.61 54.97 684,739 +0.07(+0.12%)
Apr 11, 2023 53.96 55.44 53.93 54.91 717,994 +1.04(+1.94%)
Apr 10, 2023 53.30 54.08 53.21 53.86 442,800 +0.56(+1.05%)
Apr 06, 2023 54.01 54.01 53.10 53.30 451,686 -0.58(-1.07%)
Apr 05, 2023 52.95 53.91 52.92 53.88 737,006 +0.67(+1.25%)
Apr 04, 2023 53.91 53.98 52.53 53.22 688,821 -0.40(-0.74%)
Apr 03, 2023 53.59 54.31 53.40 53.61 486,593 -0.11(-0.20%)
Mar 31, 2023 53.11 53.83 52.99 53.72 537,254 +0.97(+1.83%)
Mar 30, 2023 52.69 53.49 52.43 52.75 512,028 +0.72(+1.39%)
Mar 29, 2023 52.96 52.96 51.95 52.03 797,836 -0.19(-0.37%)
Mar 28, 2023 52.15 52.61 51.61 52.22 843,416 -0.43(-0.82%)
Mar 27, 2023 52.57 53.14 52.33 52.66 485,076 +0.82(+1.58%)
Mar 24, 2023 50.73 52.15 50.09 51.84 811,976 +0.42(+0.83%)
Mar 23, 2023 51.86 52.28 51.16 51.41 602,678 -0.41(-0.78%)
Mar 22, 2023 52.81 53.28 51.79 51.82 543,372 -1.09(-2.06%)
Mar 21, 2023 52.91 53.30 52.60 52.91 660,766 +0.95(+1.82%)
Mar 20, 2023 50.30 52.22 50.30 51.96 806,886 +2.36(+4.77%)
Mar 17, 2023 52.28 52.28 49.42 49.60 2,099,532 -2.91(-5.55%)
Mar 16, 2023 52.67 53.81 52.29 52.51 1,078,531 -0.59(-1.11%)
Mar 15, 2023 50.85 53.18 50.78 53.10 1,748,314 +0.95(+1.81%)
Mar 14, 2023 52.47 52.73 51.72 52.16 1,389,929 +0.97(+1.90%)
Mar 13, 2023 50.00 51.72 49.11 51.18 1,605,590 +0.04(+0.08%)
Mar 10, 2023 51.61 52.17 50.95 51.14 1,375,890 -0.77(-1.49%)
Mar 09, 2023 52.17 52.28 51.74 51.91 733,244 -0.34(-0.65%)
Mar 08, 2023 51.57 52.65 51.33 52.25 690,617 +0.82(+1.60%)
Mar 07, 2023 51.68 51.94 51.32 51.43 464,630 -0.27(-0.52%)
Mar 06, 2023 52.30 52.73 51.49 51.70 904,823 -0.49(-0.93%)
Mar 03, 2023 52.38 52.42 51.59 52.19 820,259 +0.08(+0.15%)
Mar 02, 2023 52.57 53.05 51.40 52.11 968,214 -1.33(-2.49%)
Mar 01, 2023 54.00 54.36 52.93 53.44 568,191 -0.83(-1.53%)
Feb 28, 2023 54.45 54.64 54.10 54.27 687,524 -0.16(-0.30%)
Feb 27, 2023 54.39 54.98 54.01 54.44 372,157 +0.42(+0.78%)
Feb 24, 2023 53.48 54.21 52.96 54.01 931,795 +0.01(+0.02%)
Feb 23, 2023 55.83 56.06 52.85 54.01 1,072,154 -1.73(-3.10%)
Feb 22, 2023 55.60 56.51 55.60 55.74 605,277 -0.19(-0.34%)
Feb 21, 2023 56.55 57.19 55.76 55.93 856,289 -1.44(-2.52%)
Feb 17, 2023 56.49 57.60 55.71 57.37 1,247,581 +0.40(+0.70%)
Feb 16, 2023 57.52 58.21 56.94 56.97 583,942 -1.38(-2.36%)
Feb 15, 2023 58.13 58.34 57.68 58.34 512,551 -0.10(-0.16%)
Feb 14, 2023 58.43 58.88 58.00 58.44 539,906 -0.20(-0.34%)
Feb 13, 2023 57.24 58.96 57.24 58.64 630,096 +1.11(+1.93%)
Feb 10, 2023 56.41 57.89 55.97 57.53 1,123,915 +2.53(+4.61%)
Feb 09, 2023 58.50 58.50 54.47 55.00 896,534 -3.82(-6.50%)
Feb 08, 2023 58.30 59.16 58.12 58.82 606,817 -0.12(-0.21%)
Feb 07, 2023 58.37 59.24 57.80 58.95 674,102 +0.10(+0.16%)
Feb 06, 2023 59.43 59.80 58.44 58.85 465,917 -1.21(-2.02%)
Feb 03, 2023 60.37 60.69 59.79 60.07 633,149 -0.89(-1.46%)
Feb 02, 2023 60.51 61.81 60.46 60.95 667,243 +0.85(+1.42%)
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.