Indicators

First American Corp (NY: FAF )

52.66 -0.68 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.23	29.48	29.04	29.37	738,645	+0.16(+0.54%)
Jan 30, 2017	29.12	29.21	28.78	29.21	609,647	+0.11(+0.38%)
Jan 27, 2017	29.23	29.23	28.92	29.10	569,740	-0.01(-0.03%)
Jan 26, 2017	29.13	29.16	28.91	29.11	797,399	+0.01(+0.03%)
Jan 25, 2017	29.15	29.38	28.89	29.10	742,256	-0.03(-0.11%)
Jan 24, 2017	29.31	29.36	28.93	29.13	664,533	-0.01(-0.03%)
Jan 23, 2017	29.22	29.40	29.06	29.14	677,328	-0.16(-0.56%)
Jan 20, 2017	29.56	29.74	29.14	29.31	758,908	-0.13(-0.43%)
Jan 19, 2017	29.54	29.74	29.00	29.43	1,137,195	-0.25(-0.84%)
Jan 18, 2017	28.98	29.83	28.98	29.68	1,568,915	+0.82(+2.84%)
Jan 17, 2017	28.77	29.17	28.61	28.86	996,257	+0.08(+0.27%)
Jan 13, 2017		28.78	28.78	28.78	0	-0.01(-0.03%)
Jan 12, 2017	29.21	29.21	28.67	28.79	770,507	-0.42(-1.44%)
Jan 11, 2017	29.19	29.33	29.08	29.21	857,482	+0.03(+0.11%)
Jan 10, 2017	29.28	29.38	29.09	29.18	1,086,988	-0.05(-0.19%)
Jan 09, 2017	29.31	29.45	28.89	29.23	921,036	-0.07(-0.24%)
Jan 06, 2017	29.27	29.44	28.80	29.31	1,016,806	+0.08(+0.27%)
Jan 05, 2017	29.31	29.39	29.14	29.23	844,873	-0.08(-0.27%)
Jan 04, 2017	29.16	29.48	29.16	29.31	1,024,658	+0.25(+0.86%)

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.