Skip to main content

First American Corporation (New) Common Stock (NY: FAF )

62.62 +0.59 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 63.26 63.62 61.76 62.03 859,948 -1.15(-1.82%)
Mar 11, 2025 62.43 63.71 61.64 63.18 1,330,628 +0.77(+1.23%)
Mar 10, 2025 63.11 64.31 61.93 62.41 1,138,051 -1.46(-2.29%)
Mar 07, 2025 64.15 64.91 63.51 63.87 850,174 -0.13(-0.20%)
Mar 06, 2025 64.18 64.57 63.40 64.00 963,505 -0.50(-0.78%)
Mar 05, 2025 63.49 65.00 63.13 64.50 1,060,970 +0.99(+1.56%)
Mar 04, 2025 64.83 64.83 63.47 63.51 762,620 -1.61(-2.47%)
Mar 03, 2025 65.60 66.25 64.94 65.12 911,869 -0.57(-0.87%)
Feb 28, 2025 64.67 65.72 64.47 65.69 751,383 +1.27(+1.97%)
Feb 27, 2025 64.51 65.26 63.73 64.42 634,664 -0.32(-0.49%)
Feb 26, 2025 64.84 65.14 63.98 64.74 401,088 -0.46(-0.71%)
Feb 25, 2025 64.30 65.61 64.30 65.20 739,644 +1.31(+2.05%)
Feb 24, 2025 63.29 64.52 62.99 63.89 613,614 +0.47(+0.74%)
Feb 21, 2025 63.71 64.79 63.29 63.42 840,769 +0.23(+0.36%)
Feb 20, 2025 64.50 64.56 63.16 63.19 347,987 -1.54(-2.38%)
Feb 19, 2025 63.72 65.05 63.69 64.73 515,156 +0.58(+0.90%)
Feb 18, 2025 63.66 64.63 63.36 64.15 586,762 +0.49(+0.77%)
Feb 14, 2025 63.44 64.22 62.88 63.66 783,726 +0.67(+1.06%)
Feb 13, 2025 63.10 64.01 61.90 62.99 681,965 +0.31(+0.49%)
Feb 12, 2025 62.86 62.86 61.96 62.68 552,907 -0.82(-1.29%)
Feb 11, 2025 63.26 63.74 63.09 63.50 395,322 +0.13(+0.21%)
Feb 10, 2025 64.03 64.28 63.22 63.37 309,150 -0.52(-0.81%)
Feb 07, 2025 63.95 64.19 63.31 63.89 339,185 -0.21(-0.33%)
Feb 06, 2025 64.31 64.48 63.73 64.10 396,885 +0.18(+0.28%)
Feb 05, 2025 63.44 64.06 62.82 63.92 280,887 +1.05(+1.67%)
Feb 04, 2025 62.57 63.30 62.51 62.87 296,703 +0.13(+0.21%)
Feb 03, 2025 62.00 63.48 61.59 62.74 300,380 -0.48(-0.76%)
Jan 31, 2025 63.52 63.95 62.95 63.22 552,276 -0.61(-0.96%)
Jan 30, 2025 63.79 64.30 63.42 63.83 380,843 +0.71(+1.12%)
Jan 29, 2025 63.07 63.83 62.81 63.12 297,282 +0.25(+0.40%)
Jan 28, 2025 63.78 64.19 62.60 62.87 398,519 -1.21(-1.89%)
Jan 27, 2025 62.51 64.14 62.05 64.08 409,860 +2.26(+3.66%)
Jan 24, 2025 61.25 62.05 60.88 61.82 437,536 +0.47(+0.77%)
Jan 23, 2025 61.58 61.88 60.94 61.35 416,962 -0.39(-0.63%)
Jan 22, 2025 62.32 62.62 61.73 61.74 377,698 -0.77(-1.23%)
Jan 21, 2025 62.47 63.19 62.17 62.51 353,588 +0.54(+0.87%)
Jan 17, 2025 61.99 62.84 61.91 61.97 586,528 -0.16(-0.26%)
Jan 16, 2025 60.75 62.17 60.55 62.13 361,489 +1.47(+2.42%)
Jan 15, 2025 60.66 61.31 60.15 60.66 473,668 +1.18(+1.98%)
Jan 14, 2025 58.56 59.58 58.44 59.48 478,628 +1.27(+2.18%)
Jan 13, 2025 57.39 58.33 57.25 58.21 484,333 +0.51(+0.88%)
Jan 10, 2025 58.78 59.03 57.31 57.70 857,353 -2.32(-3.87%)
Jan 08, 2025 59.82 60.16 58.55 60.02 496,810 -0.50(-0.83%)
Jan 07, 2025 60.57 61.24 60.34 60.52 468,443 -0.24(-0.39%)
Jan 06, 2025 61.48 61.88 60.47 60.76 526,848 -1.14(-1.84%)
Jan 03, 2025 62.40 62.49 61.33 61.90 518,650 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.