First American Corp (NY: FAF )

64.15 -0.52 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 62.85 63.43 62.78 63.28 769,374 +0.58(+0.92%)
Aug 29, 2024 62.45 62.97 61.87 62.71 467,261 +0.34(+0.54%)
Aug 28, 2024 62.50 63.10 62.35 62.37 356,183 -0.24(-0.38%)
Aug 27, 2024 63.01 63.08 62.51 62.61 459,499 -0.73(-1.16%)
Aug 26, 2024 63.98 64.19 63.25 63.34 791,197 -0.25(-0.39%)
Aug 23, 2024 62.24 63.81 61.68 63.59 646,632 +1.83(+2.95%)
Aug 22, 2024 61.76 62.22 61.30 61.77 282,313 +0.02(+0.03%)
Aug 21, 2024 61.56 62.01 61.05 61.75 490,113 +0.71(+1.17%)
Aug 20, 2024 61.29 61.42 61.00 61.03 460,542 -0.38(-0.61%)
Aug 19, 2024 61.55 61.73 61.14 61.41 414,713 -0.12(-0.19%)
Aug 16, 2024 61.61 62.14 61.19 61.53 371,893 -0.04(-0.06%)
Aug 15, 2024 61.12 61.71 60.69 61.57 766,340 +0.97(+1.60%)
Aug 14, 2024 60.55 60.73 60.23 60.60 472,192 +0.22(+0.36%)
Aug 13, 2024 60.07 60.64 59.44 60.38 621,787 +0.72(+1.21%)
Aug 12, 2024 59.84 59.99 59.29 59.65 563,687 +0.03(+0.05%)
Aug 09, 2024 59.84 60.34 59.17 59.62 331,554 -0.05(-0.08%)
Aug 08, 2024 59.24 59.91 58.81 59.67 479,677 +0.66(+1.13%)
Aug 07, 2024 59.45 59.93 58.93 59.01 457,019 +0.11(+0.19%)
Aug 06, 2024 59.68 60.26 58.75 58.90 786,370 -0.82(-1.38%)
Aug 05, 2024 58.54 60.59 57.62 59.72 1,582,391 -0.49(-0.81%)
Aug 02, 2024 58.91 60.34 58.27 60.21 1,421,711 +0.44(+0.73%)
Aug 01, 2024 60.56 61.14 58.78 59.77 1,602,437 -0.32(-0.53%)
Jul 31, 2024 59.69 61.09 58.85 60.09 1,310,252 +0.50(+0.83%)
Jul 30, 2024 59.72 60.17 59.11 59.59 714,553 +0.23(+0.38%)
Jul 29, 2024 59.02 59.93 58.91 59.37 1,135,967 +0.09(+0.15%)
Jul 26, 2024 58.31 59.36 57.98 59.28 1,076,673 +1.71(+2.96%)
Jul 25, 2024 58.47 58.96 57.12 57.57 1,307,962 +0.82(+1.45%)
Jul 24, 2024 57.74 58.43 56.69 56.75 865,023 -0.96(-1.67%)
Jul 23, 2024 56.69 57.85 56.55 57.71 1,086,255 +0.99(+1.75%)
Jul 22, 2024 57.37 57.39 56.37 56.72 422,857 -0.44(-0.76%)
Jul 19, 2024 57.21 57.47 56.67 57.15 718,399 -0.01(-0.02%)
Jul 18, 2024 57.75 58.68 57.15 57.16 764,852 -0.92(-1.59%)
Jul 17, 2024 58.00 59.11 57.87 58.09 573,548 +0.08(+0.14%)
Jul 16, 2024 56.74 58.26 56.59 58.01 553,928 +1.68(+2.98%)
Jul 15, 2024 56.11 56.75 55.94 56.33 443,507 +0.43(+0.76%)
Jul 12, 2024 55.94 56.65 55.84 55.90 520,214 +0.37(+0.66%)
Jul 11, 2024 53.86 55.76 53.56 55.54 664,675 +2.72(+5.15%)
Jul 10, 2024 52.30 52.87 52.30 52.82 498,042 +0.66(+1.27%)
Jul 09, 2024 52.20 52.68 51.97 52.15 450,922 -0.09(-0.17%)
Jul 08, 2024 52.45 52.87 52.20 52.24 384,258 +0.19(+0.36%)
Jul 05, 2024 52.70 53.18 51.97 52.06 1,180,170 -0.88(-1.67%)
Jul 03, 2024 53.22 53.65 52.92 52.94 239,851 -0.22(-0.41%)
Jul 02, 2024 52.26 53.36 52.12 53.16 460,886 +0.21(+0.39%)
Jul 01, 2024 53.62 53.91 52.61 52.95 508,787 -0.57(-1.06%)
Jun 28, 2024 53.53 54.21 53.13 53.51 961,135 +0.40(+0.75%)
Jun 27, 2024 52.96 53.17 52.63 53.12 427,751 +0.41(+0.77%)
Jun 26, 2024 52.85 52.85 52.11 52.71 440,715 -0.44(-0.82%)
Jun 25, 2024 53.84 53.86 53.04 53.15 371,287 -0.91(-1.69%)
Jun 24, 2024 53.54 54.36 53.38 54.06 258,104 +0.67(+1.26%)
Jun 21, 2024 53.74 53.91 53.37 53.38 824,054 -0.11(-0.20%)
Jun 20, 2024 52.44 53.77 52.44 53.49 343,629 +0.80(+1.52%)
Jun 18, 2024 53.10 53.54 52.61 52.69 565,786 -0.49(-0.91%)
Jun 17, 2024 52.42 53.19 52.42 53.18 546,194 +0.54(+1.02%)
Jun 14, 2024 52.12 52.82 52.12 52.64 479,987 -0.03(-0.06%)
Jun 13, 2024 52.24 52.78 51.64 52.67 569,914 +0.43(+0.82%)
Jun 12, 2024 53.47 53.98 52.00 52.24 563,375 +0.08(+0.15%)
Jun 11, 2024 51.81 52.30 51.43 52.16 525,323 -0.07(-0.13%)
Jun 10, 2024 52.35 52.48 51.71 52.23 587,792 -0.67(-1.27%)
Jun 07, 2024 53.09 53.55 52.84 52.91 535,229 -0.83(-1.55%)
Jun 06, 2024 53.77 54.15 53.50 53.74 436,443 -0.28(-0.53%)
Jun 05, 2024 54.23 54.39 53.65 54.03 882,530 -0.02(-0.04%)
Jun 04, 2024 53.82 55.37 53.82 54.05 383,036 -0.17(-0.31%)
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.