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 (%)
Jun 28, 2019	45.31	45.72	45.20	45.39	1,737,143	+0.07(+0.15%)
Jun 27, 2019	45.03	45.36	44.85	45.32	795,339	+0.45(+1.00%)
Jun 26, 2019	46.74	46.81	44.82	44.87	901,054	-1.72(-3.68%)
Jun 25, 2019	46.65	46.82	46.42	46.59	722,747	+0.08(+0.16%)
Jun 24, 2019	47.03	47.14	46.48	46.51	560,774	-0.40(-0.85%)
Jun 21, 2019	46.78	47.27	46.67	46.91	1,385,857	-0.25(-0.52%)
Jun 20, 2019	46.14	47.37	46.00	47.15	1,821,446	+1.34(+2.93%)
Jun 19, 2019	45.15	45.94	44.85	45.81	1,506,637	+0.92(+2.05%)
Jun 18, 2019	44.96	45.69	44.70	44.89	1,600,639	+0.33(+0.74%)
Jun 17, 2019	44.74	45.00	44.52	44.56	779,127	-0.23(-0.51%)
Jun 14, 2019	44.72	44.94	44.43	44.79	588,513	+0.12(+0.26%)
Jun 13, 2019	44.74	44.79	44.36	44.67	751,557	+0.09(+0.21%)
Jun 12, 2019	44.67	44.86	44.36	44.57	568,260	-0.01(-0.02%)
Jun 11, 2019	44.70	44.79	44.08	44.58	924,895	+0.13(+0.29%)
Jun 10, 2019	44.80	44.93	44.44	44.46	656,088	-0.13(-0.28%)
Jun 07, 2019	44.57	44.95	44.47	44.58	548,048	+0.17(+0.38%)
Jun 06, 2019	44.66	45.05	44.41	44.41	562,167	-0.23(-0.53%)
Jun 05, 2019	44.46	45.00	44.20	44.65	638,088	+0.29(+0.66%)
Jun 04, 2019	44.42	44.61	43.91	44.36	892,161	+0.09(+0.21%)

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.