First American Corp (NY: FAF )

64.15 -0.52 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.23 55.46 53.12 53.18 1,365,187 -1.56(-2.85%)
Apr 28, 2022 54.98 55.64 52.43 54.74 1,511,329 -0.11(-0.20%)
Apr 27, 2022 54.99 55.66 54.65 54.85 1,260,019 +0.04(+0.07%)
Apr 26, 2022 55.52 56.30 54.80 54.82 1,156,408 -1.20(-2.15%)
Apr 25, 2022 54.42 56.18 53.44 56.02 1,459,904 +1.26(+2.30%)
Apr 22, 2022 55.31 55.53 54.72 54.76 817,730 -0.77(-1.38%)
Apr 21, 2022 56.93 57.05 55.47 55.53 730,854 -0.88(-1.55%)
Apr 20, 2022 55.42 56.51 55.24 56.40 1,149,416 +1.31(+2.38%)
Apr 19, 2022 53.77 55.40 53.63 55.09 806,988 +1.52(+2.84%)
Apr 18, 2022 52.84 53.78 52.79 53.57 736,940 +0.48(+0.91%)
Apr 14, 2022 53.30 54.56 53.01 53.08 970,043 -0.08(-0.15%)
Apr 13, 2022 52.76 53.32 52.32 53.17 770,244 +0.14(+0.26%)
Apr 12, 2022 54.23 54.35 52.69 53.03 958,892 -0.82(-1.52%)
Apr 11, 2022 53.99 55.41 53.74 53.85 865,334 -0.10(-0.19%)
Apr 08, 2022 54.08 54.58 52.52 53.95 1,495,793 -0.31(-0.57%)
Apr 07, 2022 54.99 55.26 53.11 54.26 1,391,201 -0.77(-1.39%)
Apr 06, 2022 56.30 56.55 54.96 55.03 1,223,549 -1.40(-2.47%)
Apr 05, 2022 57.31 57.70 56.28 56.42 970,986 -1.01(-1.76%)
Apr 04, 2022 57.13 57.88 56.29 57.43 1,307,712 +0.14(+0.24%)
Apr 01, 2022 58.67 58.67 56.48 57.30 1,770,660 -1.82(-3.09%)
Mar 31, 2022 61.14 61.41 59.11 59.12 767,787 -1.99(-3.25%)
Mar 30, 2022 61.88 62.02 60.70 61.11 656,614 -0.78(-1.25%)
Mar 29, 2022 61.75 62.14 61.25 61.88 725,875 +0.67(+1.09%)
Mar 28, 2022 61.53 61.57 60.62 61.22 538,633 -0.47(-0.75%)
Mar 25, 2022 61.04 61.68 60.82 61.68 524,438 +0.58(+0.96%)
Mar 24, 2022 60.86 61.45 60.74 61.10 483,985 +0.36(+0.59%)
Mar 23, 2022 62.06 62.25 60.63 60.74 726,658 -1.73(-2.77%)
Mar 22, 2022 62.60 62.99 62.11 62.48 576,452 +0.09(+0.15%)
Mar 21, 2022 62.62 63.62 62.20 62.39 613,664 -0.14(-0.22%)
Mar 18, 2022 62.30 63.02 61.29 62.52 5,160,801 +0.21(+0.34%)
Mar 17, 2022 61.56 62.35 61.39 62.31 853,822 +0.32(+0.51%)
Mar 16, 2022 61.94 62.74 60.86 61.99 816,404 +0.35(+0.56%)
Mar 15, 2022 60.96 62.15 60.87 61.65 714,616 +0.98(+1.62%)
Mar 14, 2022 61.27 62.18 60.43 60.66 962,651 -0.12(-0.19%)
Mar 11, 2022 61.06 61.61 60.69 60.78 657,479 +0.11(+0.18%)
Mar 10, 2022 59.50 60.82 59.43 60.67 517,028 +0.61(+1.02%)
Mar 09, 2022 60.25 61.36 59.92 60.06 844,791 +0.93(+1.57%)
Mar 08, 2022 58.67 60.42 58.35 59.13 873,937 +0.74(+1.27%)
Mar 07, 2022 59.22 59.43 58.22 58.39 940,882 -1.15(-1.93%)
Mar 04, 2022 58.77 59.65 58.61 59.54 790,790 +0.03(+0.05%)
Mar 03, 2022 60.05 60.16 59.42 59.51 737,091 -0.42(-0.69%)
Mar 02, 2022 59.52 60.34 59.46 59.93 801,570 +0.76(+1.28%)
Mar 01, 2022 60.11 60.35 58.39 59.17 892,713 -1.50(-2.48%)
Feb 28, 2022 59.53 60.79 59.47 60.67 926,412 -0.23(-0.37%)
Feb 25, 2022 59.34 60.93 59.62 60.90 724,095 +1.86(+3.16%)
Feb 24, 2022 57.76 59.19 56.84 59.03 1,399,228 -0.05(-0.08%)
Feb 23, 2022 60.44 61.08 59.07 59.08 592,591 -1.04(-1.73%)
Feb 22, 2022 61.31 61.96 59.85 60.12 696,844 -1.50(-2.44%)
Feb 18, 2022 61.62 0 +0.24(+0.38%)
Feb 17, 2022 62.73 62.87 61.38 61.39 793,238 -1.88(-2.98%)
Feb 16, 2022 63.35 64.12 62.81 63.27 771,472 -0.37(-0.58%)
Feb 15, 2022 63.37 64.31 63.26 63.64 1,058,121 +1.04(+1.66%)
Feb 14, 2022 63.82 63.97 62.12 62.60 968,333 -1.09(-1.71%)
Feb 11, 2022 64.28 65.12 63.59 63.69 1,275,078 -0.38(-0.59%)
Feb 10, 2022 68.78 69.12 63.49 64.07 1,576,554 -4.65(-6.77%)
Feb 09, 2022 68.23 69.35 68.23 68.72 894,306 +0.87(+1.28%)
Feb 08, 2022 66.97 67.92 66.52 67.85 673,367 +1.10(+1.65%)
Feb 07, 2022 67.55 67.92 66.57 66.74 488,849 -0.91(-1.35%)
Feb 04, 2022 67.92 68.40 66.97 67.66 686,465 -0.62(-0.90%)
Feb 03, 2022 69.18 68.16 68.27 563,549 -1.08(-1.55%)
Feb 02, 2022 68.85 69.50 68.30 69.35 758,673 +1.93(+2.86%)
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.