Skip to main content

First American Corp (NY: FAF )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.44 43.99 43.06 43.74 837,495 -0.12(-0.27%)
May 30, 2019 44.47 44.70 43.58 43.86 972,004 -0.53(-1.20%)
May 29, 2019 43.87 44.77 43.72 44.39 892,513 +0.52(+1.20%)
May 28, 2019 44.44 44.85 41.93 43.86 2,882,443 -2.93(-6.26%)
May 24, 2019 46.71 46.82 46.41 46.79 247,280 +0.32(+0.69%)
May 23, 2019 46.82 46.88 46.22 46.47 470,878 -0.61(-1.29%)
May 22, 2019 46.86 47.29 46.69 47.08 332,553 +0.19(+0.40%)
May 21, 2019 46.74 46.98 46.73 46.90 560,582 +0.36(+0.76%)
May 20, 2019 46.22 46.77 46.22 46.54 333,060 +0.09(+0.20%)
May 17, 2019 46.42 46.82 46.22 46.45 1,178,067 -0.28(-0.60%)
May 16, 2019 46.91 47.21 46.55 46.73 413,637 -0.19(-0.40%)
May 15, 2019 45.91 47.08 45.79 46.91 569,127 +0.87(+1.89%)
May 14, 2019 46.07 46.40 45.90 46.04 706,070 +0.04(+0.09%)
May 13, 2019 46.27 46.63 45.82 46.00 764,311 -0.86(-1.83%)
May 10, 2019 46.35 46.92 46.18 46.85 453,820 +0.30(+0.64%)
May 09, 2019 46.37 46.67 46.03 46.56 415,660 -0.02(-0.04%)
May 08, 2019 46.69 46.93 46.43 46.57 437,954 -0.12(-0.25%)
May 07, 2019 47.09 47.30 46.52 46.69 491,315 -0.69(-1.47%)
May 06, 2019 47.26 47.52 47.04 47.39 590,875 -0.19(-0.41%)
May 03, 2019 47.63 47.82 47.33 47.58 702,045 +0.00(+0.00%)
May 02, 2019 48.04 48.20 47.26 47.58 573,314 -0.36(-0.76%)
May 01, 2019 48.29 48.51 47.90 47.95 800,315 -0.37(-0.77%)
Apr 30, 2019 47.81 48.40 47.67 48.32 520,462 +0.63(+1.31%)
Apr 29, 2019 48.45 48.89 47.57 47.69 634,433 -1.32(-2.70%)
Apr 26, 2019 48.68 49.36 48.44 49.01 553,842 +0.28(+0.57%)
Apr 25, 2019 47.22 49.00 46.59 48.73 863,909 +1.15(+2.42%)
Apr 24, 2019 47.40 47.71 47.18 47.58 709,676 +0.17(+0.36%)
Apr 23, 2019 47.21 47.46 46.86 47.41 485,289 +0.49(+1.05%)
Apr 22, 2019 46.85 47.06 46.73 46.92 455,464 -0.12(-0.25%)
Apr 18, 2019 47.24 47.27 46.96 47.04 493,380 -0.04(-0.09%)
Apr 17, 2019 47.30 47.53 46.75 47.08 690,602 -0.10(-0.22%)
Apr 16, 2019 46.48 47.25 46.45 47.18 548,930 +0.90(+1.94%)
Apr 15, 2019 46.34 46.50 46.23 46.29 475,433 -0.03(-0.07%)
Apr 12, 2019 46.20 46.34 45.73 46.32 676,774 +0.36(+0.79%)
Apr 11, 2019 45.67 45.99 45.52 45.96 483,986 +0.44(+0.97%)
Apr 10, 2019 44.93 45.58 44.62 45.52 648,437 +0.74(+1.65%)
Apr 09, 2019 45.19 45.31 44.65 44.78 501,878 -0.48(-1.07%)
Apr 08, 2019 45.55 45.55 45.09 45.26 303,661 -0.25(-0.54%)
Apr 05, 2019 45.46 45.69 45.22 45.51 419,219 +0.14(+0.32%)
Apr 04, 2019 45.23 45.46 44.86 45.36 659,283 +0.23(+0.51%)
Apr 03, 2019 45.23 45.48 44.42 45.13 1,269,850 +0.15(+0.34%)
Apr 02, 2019 45.76 45.76 44.73 44.98 686,630 -0.72(-1.57%)
Apr 01, 2019 44.84 45.73 44.60 45.70 1,153,832 +2.09(+4.80%)
Mar 29, 2019 44.33 44.33 43.52 43.61 486,885 -0.44(-1.00%)
Mar 28, 2019 43.99 44.31 43.74 44.05 465,785 +0.14(+0.33%)
Mar 27, 2019 43.38 44.68 43.25 43.91 685,304 +0.61(+1.41%)
Mar 26, 2019 43.38 43.63 43.08 43.30 629,529 +0.08(+0.20%)
Mar 25, 2019 42.63 43.42 42.45 43.21 1,146,199 +0.69(+1.63%)
Mar 22, 2019 41.83 42.95 41.78 42.52 1,128,115 +0.53(+1.27%)
Mar 21, 2019 41.27 42.21 41.27 41.98 534,491 +0.58(+1.41%)
Mar 20, 2019 41.38 41.86 40.90 41.40 623,062 -0.05(-0.12%)
Mar 19, 2019 42.69 42.69 41.43 41.45 602,280 -1.04(-2.45%)
Mar 18, 2019 42.41 42.74 42.24 42.49 783,196 +0.11(+0.26%)
Mar 15, 2019 42.58 43.13 42.29 42.38 1,190,702 -0.18(-0.42%)
Mar 14, 2019 42.71 42.89 42.46 42.56 402,441 -0.15(-0.36%)
Mar 13, 2019 42.74 42.93 41.73 42.71 781,280 +0.03(+0.06%)
Mar 12, 2019 42.91 42.99 42.61 42.69 295,305 -0.08(-0.18%)
Mar 11, 2019 42.70 42.78 42.51 42.76 275,573 +0.21(+0.50%)
Mar 08, 2019 42.21 42.63 42.16 42.55 233,936 +0.03(+0.08%)
Mar 07, 2019 42.43 42.87 42.11 42.52 398,093 +0.10(+0.24%)
Mar 06, 2019 42.62 42.88 42.28 42.42 586,352 -0.11(-0.26%)
Mar 05, 2019 42.43 42.81 42.15 42.53 486,033 +0.13(+0.30%)
Mar 04, 2019 42.65 42.87 42.02 42.40 546,228 -0.15(-0.36%)
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.