Indicators

First American Corp (NY: FAF )

54.90 +0.64 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.66	45.66	45.66	0	-0.20(-0.43%)
Dec 28, 2017	46.00	46.00	45.61	45.86	348,182	-0.07(-0.14%)
Dec 27, 2017	45.92	46.15	45.75	45.92	247,126	-0.01(-0.02%)
Dec 26, 2017	45.97	46.27	45.80	45.93	245,888	-0.15(-0.32%)
Dec 22, 2017	45.94	46.10	45.73	46.08	366,979	+0.38(+0.84%)
Dec 21, 2017	46.21	46.21	45.57	45.70	397,393	-0.35(-0.76%)
Dec 20, 2017	46.65	46.85	45.93	46.05	562,289	-0.42(-0.89%)
Dec 19, 2017	46.31	46.63	46.01	46.46	1,225,859	+0.21(+0.46%)
Dec 18, 2017	45.71	46.48	45.71	46.25	818,542	+0.70(+1.54%)
Dec 15, 2017	45.05	45.95	45.05	45.55	2,283,753	+0.11(+0.23%)
Dec 14, 2017	45.37	45.53	45.17	45.44	499,326	+0.16(+0.36%)
Dec 13, 2017	45.85	45.85	45.04	45.28	657,377	-0.44(-0.96%)
Dec 12, 2017	46.26	46.31	45.66	45.72	518,026	-0.35(-0.76%)
Dec 11, 2017	45.79	46.14	45.58	46.07	671,435	+0.41(+0.89%)
Dec 08, 2017	45.52	45.69	45.31	45.66	684,290	+0.38(+0.85%)
Dec 07, 2017	44.72	45.31	44.51	45.28	593,388	+0.64(+1.44%)
Dec 06, 2017	44.80	44.91	44.48	44.64	389,265	-0.11(-0.25%)
Dec 05, 2017	44.77	45.20	44.47	44.75	601,391	+0.02(+0.04%)
Dec 04, 2017	45.32	45.32	44.62	44.73	588,213	-0.19(-0.43%)

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.