Indicators

First American Corp (NY: FAF )

55.05 -1.10 (-1.96%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.23	56.49	54.10	54.16	1,340,480	-1.59(-2.85%)
Apr 28, 2022	55.99	56.66	53.39	55.75	1,483,977	-0.11(-0.20%)
Apr 27, 2022	56.00	56.68	55.66	55.86	1,237,215	+0.04(+0.07%)
Apr 26, 2022	56.54	57.34	55.81	55.83	1,135,480	-1.23(-2.15%)
Apr 25, 2022	55.43	57.22	54.42	57.05	1,433,483	+1.28(+2.30%)
Apr 22, 2022	56.33	56.55	55.73	55.77	802,931	-0.78(-1.38%)
Apr 21, 2022	57.98	58.10	56.50	56.55	717,627	-0.89(-1.55%)
Apr 20, 2022	56.44	57.55	56.25	57.44	1,128,613	+1.34(+2.38%)
Apr 19, 2022	54.76	56.42	54.62	56.10	792,383	+1.55(+2.84%)
Apr 18, 2022	53.81	54.77	53.76	54.55	723,603	+0.49(+0.91%)
Apr 14, 2022	54.28	55.57	53.99	54.06	952,487	-0.08(-0.15%)
Apr 13, 2022	53.74	54.30	53.28	54.15	756,304	+0.14(+0.26%)
Apr 12, 2022	55.23	55.35	53.66	54.01	941,538	-0.84(-1.52%)
Apr 11, 2022	54.98	56.43	54.73	54.84	849,673	-0.10(-0.19%)
Apr 08, 2022	55.07	55.58	53.49	54.94	1,468,722	-0.32(-0.57%)
Apr 07, 2022	56.00	56.28	54.09	55.26	1,366,022	-0.78(-1.39%)
Apr 06, 2022	57.34	57.59	55.97	56.04	1,201,406	-1.42(-2.47%)
Apr 05, 2022	58.36	58.77	57.32	57.46	953,413	-1.03(-1.76%)
Apr 04, 2022	58.19	58.95	57.33	58.49	1,284,045	+0.14(+0.24%)

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.