Skip to main content

First American Corp (NY: FAF )

67.02 +0.29 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 60.78 61.86 60.77 61.11 539,324 +0.65(+1.07%)
Jul 28, 2023 60.93 61.14 60.13 60.47 656,771 +0.38(+0.63%)
Jul 27, 2023 60.02 62.05 59.60 60.09 1,064,888 +2.44(+4.23%)
Jul 26, 2023 56.74 57.92 56.74 57.65 698,738 +0.91(+1.60%)
Jul 25, 2023 56.69 57.03 56.49 56.74 419,588 +0.06(+0.10%)
Jul 24, 2023 56.91 57.18 56.60 56.69 335,286 -0.01(-0.02%)
Jul 21, 2023 57.38 57.44 56.47 56.70 345,215 -0.26(-0.46%)
Jul 20, 2023 57.06 57.17 56.53 56.96 446,658 +0.26(+0.46%)
Jul 19, 2023 56.28 56.71 56.16 56.70 699,622 +0.48(+0.86%)
Jul 18, 2023 56.46 57.13 55.92 56.21 616,473 -0.49(-0.87%)
Jul 17, 2023 56.32 57.05 56.12 56.71 771,732 +0.15(+0.27%)
Jul 14, 2023 57.77 57.77 56.30 56.55 570,281 -1.22(-2.12%)
Jul 13, 2023 55.49 57.79 55.49 57.78 1,261,180 +2.31(+4.17%)
Jul 12, 2023 55.06 55.46 54.46 55.46 996,486 +1.19(+2.19%)
Jul 11, 2023 54.27 54.74 54.07 54.28 360,334 +0.25(+0.46%)
Jul 10, 2023 53.32 54.22 53.29 54.03 552,997 +0.68(+1.28%)
Jul 07, 2023 53.33 53.73 53.12 53.34 832,766 +0.17(+0.33%)
Jul 06, 2023 53.77 53.77 52.57 53.17 690,772 -1.08(-1.99%)
Jul 05, 2023 54.37 54.58 53.81 54.25 464,419 -0.59(-1.07%)
Jul 03, 2023 54.85 55.31 54.72 54.84 206,132 -0.14(-0.26%)
Jun 30, 2023 55.29 55.30 54.76 54.98 336,261 +0.10(+0.18%)
Jun 29, 2023 54.81 55.30 54.46 54.88 605,655 +0.17(+0.32%)
Jun 28, 2023 55.04 55.13 54.53 54.71 435,013 -0.45(-0.82%)
Jun 27, 2023 54.00 55.38 53.21 55.16 461,227 +0.85(+1.56%)
Jun 26, 2023 53.60 54.76 53.57 54.31 466,059 +0.93(+1.73%)
Jun 23, 2023 54.54 54.67 53.00 53.39 655,775 -1.32(-2.41%)
Jun 22, 2023 55.05 55.19 54.59 54.71 477,350 -0.39(-0.70%)
Jun 21, 2023 54.67 55.12 54.39 55.10 530,452 +0.23(+0.42%)
Jun 20, 2023 54.96 55.07 54.02 54.86 596,147 -0.25(-0.45%)
Jun 16, 2023 54.86 55.16 54.42 55.12 1,180,405 +0.52(+0.95%)
Jun 15, 2023 53.66 54.62 54.59 498,829 -1.14(-2.04%)
May 08, 2023 55.64 55.82 54.86 55.73 351,741 +0.03(+0.05%)
May 05, 2023 55.20 55.86 55.02 55.70 421,125 +1.18(+2.16%)
May 04, 2023 55.05 55.25 53.72 54.53 557,135 -0.93(-1.67%)
May 03, 2023 55.24 56.83 55.06 55.46 968,848 +0.81(+1.49%)
May 02, 2023 54.75 55.29 53.34 54.64 716,038 -0.37(-0.68%)
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.