Indicators

First American Corp (NY: FAF )

57.53 +0.25 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.37	39.43	38.60	38.86	773,273	-0.44(-1.12%)
Jul 28, 2017	39.01	39.72	38.90	39.30	1,306,871	+0.56(+1.45%)
Jul 27, 2017	38.25	38.95	37.33	38.74	1,034,059	+1.53(+4.12%)
Jul 26, 2017	37.42	37.62	37.04	37.21	924,841	-0.22(-0.58%)
Jul 25, 2017	37.25	37.46	37.07	37.42	775,959	+0.29(+0.78%)
Jul 24, 2017	36.97	37.18	36.85	37.13	554,595	+0.14(+0.39%)
Jul 21, 2017	36.70	37.01	36.48	36.99	483,421	+0.26(+0.70%)
Jul 20, 2017	36.93	37.22	36.72	36.73	789,634	-0.02(-0.04%)
Jul 19, 2017	36.62	36.80	36.40	36.75	435,750	+0.19(+0.53%)
Jul 18, 2017	36.40	36.69	36.37	36.56	497,790	+0.06(+0.18%)
Jul 17, 2017	36.48	36.66	36.38	36.49	419,047	+0.06(+0.18%)
Jul 14, 2017	36.34	36.62	36.23	36.43	568,482	+0.09(+0.24%)
Jul 13, 2017	36.38	36.56	35.99	36.34	424,367	+0.04(+0.11%)
Jul 12, 2017	36.12	36.39	36.05	36.30	666,511	+0.47(+1.30%)
Jul 11, 2017	35.75	35.88	35.49	35.83	547,866	+0.15(+0.43%)
Jul 10, 2017	35.69	35.93	35.60	35.68	683,776	-0.22(-0.60%)
Jul 07, 2017	35.45	35.92	35.36	35.90	675,239	+0.49(+1.38%)
Jul 06, 2017	35.73	35.74	35.26	35.41	698,560	-0.33(-0.92%)
Jul 05, 2017	36.00	36.00	35.51	35.74	811,606	-0.17(-0.47%)

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.