Indicators

First American Corp (NY: FAF )

54.22 -0.05 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.