Skip to main content

First American Corp (NY: FAF )

56.85 +0.49 (+0.87%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.40 57.11 56.30 56.36 516,003 +0.37(+0.66%)
Jul 11, 2024 54.30 56.22 54.00 55.99 659,295 +2.74(+5.15%)
Jul 10, 2024 52.73 53.30 52.73 53.25 494,011 +0.67(+1.27%)
Jul 09, 2024 52.63 53.10 52.39 52.58 447,272 -0.09(-0.17%)
Jul 08, 2024 52.88 53.30 52.63 52.67 381,148 +0.19(+0.36%)
Jul 05, 2024 53.13 53.61 52.39 52.48 1,170,617 -0.89(-1.67%)
Jul 03, 2024 53.65 54.09 53.35 53.37 237,910 -0.22(-0.41%)
Jul 02, 2024 52.69 53.80 52.55 53.59 457,156 +0.21(+0.39%)
Jul 01, 2024 54.06 54.34 53.04 53.38 504,669 -0.57(-1.06%)
Jun 28, 2024 53.97 54.65 53.56 53.95 953,355 +0.40(+0.75%)
Jun 27, 2024 53.39 53.60 53.06 53.55 424,289 +0.41(+0.77%)
Jun 26, 2024 53.28 53.28 52.54 53.14 437,148 -0.44(-0.82%)
Jun 25, 2024 54.28 54.30 53.48 53.58 368,282 -0.92(-1.69%)
Jun 24, 2024 53.98 54.80 53.82 54.50 256,015 +0.68(+1.26%)
Jun 21, 2024 54.18 54.35 53.81 53.82 817,384 -0.11(-0.20%)
Jun 20, 2024 52.87 54.21 52.87 53.93 340,848 +0.81(+1.52%)
Jun 18, 2024 53.53 53.98 53.04 53.12 561,207 -0.49(-0.91%)
Jun 17, 2024 52.85 53.62 52.85 53.61 541,773 +0.54(+1.02%)
Jun 14, 2024 52.55 53.25 52.55 53.07 476,102 -0.03(-0.06%)
Jun 13, 2024 52.67 53.21 52.06 53.10 565,301 +0.43(+0.82%)
Jun 12, 2024 53.91 54.42 52.42 52.67 558,815 +0.08(+0.15%)
Jun 11, 2024 52.23 52.72 51.85 52.59 521,071 -0.07(-0.13%)
Jun 10, 2024 52.78 52.91 52.13 52.66 583,034 -0.68(-1.27%)
Jun 07, 2024 53.53 53.98 53.27 53.34 530,897 -0.84(-1.55%)
Jun 06, 2024 54.21 54.59 53.93 54.18 432,910 -0.29(-0.53%)
Jun 05, 2024 54.68 54.83 54.09 54.47 875,386 -0.02(-0.04%)
Jun 04, 2024 54.26 55.83 54.26 54.49 379,936 -0.17(-0.31%)
Jun 03, 2024 55.42 55.42 54.28 54.66 298,556 -0.38(-0.68%)
May 31, 2024 54.85 55.07 54.16 55.03 605,822 +0.32(+0.58%)
May 30, 2024 53.93 54.74 53.35 54.72 516,130 +1.19(+2.22%)
May 29, 2024 53.26 53.53 53.00 53.53 502,416 -0.45(-0.83%)
May 28, 2024 54.40 54.82 53.81 53.97 390,674 -0.39(-0.71%)
May 24, 2024 54.30 54.54 54.06 54.36 388,063 +0.63(+1.18%)
May 23, 2024 55.60 55.62 53.68 53.73 549,254 -1.87(-3.37%)
May 22, 2024 56.84 57.26 55.59 55.60 332,518 -1.56(-2.74%)
May 21, 2024 57.35 57.54 56.98 57.16 346,168 -0.22(-0.38%)
May 20, 2024 56.85 57.44 56.46 57.38 542,405 +0.42(+0.73%)
May 17, 2024 56.90 57.00 56.50 56.96 318,373 +0.25(+0.44%)
May 16, 2024 56.37 56.98 56.02 56.72 463,738 +0.35(+0.61%)
May 15, 2024 56.44 56.74 56.07 56.37 621,422 +0.75(+1.35%)
May 14, 2024 55.92 56.19 55.30 55.62 351,412 +0.26(+0.47%)
May 13, 2024 55.86 56.41 55.26 55.36 398,212 -0.10(-0.18%)
May 10, 2024 55.22 55.46 54.77 55.46 503,231 +0.24(+0.43%)
May 09, 2024 53.84 55.26 53.84 55.22 591,750 +1.15(+2.12%)
May 08, 2024 53.94 54.15 53.71 54.07 525,347 -0.25(-0.46%)
May 07, 2024 54.68 54.86 54.28 54.32 619,010 -0.08(-0.15%)
May 06, 2024 54.39 54.70 53.95 54.40 624,733 +0.55(+1.03%)
May 03, 2024 54.58 55.00 53.82 53.84 529,576 +0.29(+0.54%)
May 02, 2024 53.36 53.66 52.73 53.56 627,159 +0.87(+1.65%)
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.