Indicators

First American Corp (NY: FAF )

53.87 -0.85 (-1.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.91	55.43	52.91	55.05	709,137	+1.92(+3.62%)
Apr 27, 2023	51.37	53.34	48.41	53.13	1,628,975	+0.29(+0.54%)
Apr 26, 2023	53.14	53.78	52.80	52.85	669,650	-0.59(-1.11%)
Apr 25, 2023	53.91	54.31	53.25	53.44	284,750	-1.00(-1.84%)
Apr 24, 2023	54.98	54.98	54.13	54.44	260,659	-0.42(-0.77%)
Apr 21, 2023	54.50	54.87	53.72	54.86	440,914	+0.54(+0.98%)
Apr 20, 2023	55.09	55.24	54.12	54.33	479,835	-0.84(-1.52%)
Apr 19, 2023	55.12	55.25	54.57	55.17	325,396	+0.09(+0.16%)
Apr 18, 2023	54.92	55.26	54.57	55.08	380,469	+0.24(+0.44%)
Apr 17, 2023	53.98	54.97	53.75	54.84	513,869	+0.70(+1.29%)
Apr 14, 2023	54.21	55.06	53.78	54.15	748,447	+0.01(+0.02%)
Apr 13, 2023	54.31	54.38	53.51	54.14	764,473	-0.30(-0.54%)
Apr 12, 2023	54.93	55.32	54.07	54.43	691,542	+0.07(+0.12%)
Apr 11, 2023	53.43	54.89	53.40	54.37	725,129	+1.03(+1.94%)
Apr 10, 2023	52.78	53.54	52.69	53.33	447,200	+0.55(+1.05%)
Apr 06, 2023	53.48	53.48	52.57	52.78	456,174	-0.57(-1.07%)
Apr 05, 2023	52.43	53.38	52.40	53.35	744,329	+0.66(+1.25%)
Apr 04, 2023	53.38	53.45	52.01	52.69	695,665	-0.39(-0.74%)

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.