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	39.36	39.42	38.59	38.85	773,466	-0.44(-1.12%)
Jul 28, 2017	39.00	39.71	38.89	39.29	1,307,196	+0.56(+1.45%)
Jul 27, 2017	38.24	38.94	37.32	38.73	1,034,316	+1.53(+4.12%)
Jul 26, 2017	37.41	37.61	37.03	37.20	925,071	-0.22(-0.58%)
Jul 25, 2017	37.24	37.45	37.06	37.41	776,152	+0.29(+0.78%)
Jul 24, 2017	36.96	37.17	36.84	37.13	554,733	+0.14(+0.39%)
Jul 21, 2017	36.69	37.01	36.48	36.98	483,541	+0.26(+0.70%)
Jul 20, 2017	36.92	37.21	36.71	36.72	789,830	-0.02(-0.04%)
Jul 19, 2017	36.61	36.79	36.39	36.74	435,859	+0.19(+0.53%)
Jul 18, 2017	36.40	36.68	36.36	36.55	497,914	+0.06(+0.18%)
Jul 17, 2017	36.48	36.65	36.37	36.48	419,151	+0.06(+0.18%)
Jul 14, 2017	36.33	36.61	36.22	36.42	568,624	+0.09(+0.24%)
Jul 13, 2017	36.37	36.56	35.98	36.33	424,473	+0.04(+0.11%)
Jul 12, 2017	36.11	36.38	36.04	36.29	666,677	+0.47(+1.30%)
Jul 11, 2017	35.74	35.87	35.48	35.83	548,002	+0.15(+0.43%)
Jul 10, 2017	35.68	35.92	35.59	35.67	683,946	-0.22(-0.60%)
Jul 07, 2017	35.44	35.91	35.35	35.89	675,407	+0.49(+1.38%)
Jul 06, 2017	35.72	35.73	35.25	35.40	698,734	-0.33(-0.92%)
Jul 05, 2017	35.99	35.99	35.50	35.73	811,808	-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.