First American Corp (NY: FAF )

67.55 USD +0.70 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 67.26 67.82 66.76 66.85 440,483 -0.23(-0.34%)
Sep 22, 2021 66.90 67.61 66.75 67.08 359,117 +0.59(+0.89%)
Sep 21, 2021 66.95 67.43 66.22 66.49 354,497 -0.12(-0.18%)
Sep 20, 2021 66.27 66.97 65.61 66.61 492,304 -0.64(-0.95%)
Sep 17, 2021 68.25 68.40 67.06 67.25 1,346,634 -1.00(-1.47%)
Sep 16, 2021 68.25 68.75 67.82 68.25 579,496 +0.08(+0.12%)
Sep 15, 2021 67.89 68.20 67.00 68.17 368,220 +0.35(+0.52%)
Sep 14, 2021 68.58 68.75 67.57 67.82 555,321 -0.67(-0.98%)
Sep 13, 2021 67.96 68.53 67.67 68.49 464,121 +1.04(+1.54%)
Sep 10, 2021 67.60 67.96 67.37 67.45 473,412 +0.08(+0.12%)
Sep 09, 2021 67.96 68.21 67.35 67.37 369,657 -0.77(-1.13%)
Sep 08, 2021 67.48 68.33 67.46 68.14 366,313 +0.53(+0.78%)
Sep 07, 2021 68.42 68.54 67.20 67.61 846,558 -1.44(-2.09%)
Sep 03, 2021 69.65 69.75 68.78 69.05 388,053 -0.82(-1.17%)
Sep 02, 2021 70.27 70.39 69.78 69.87 244,897 -0.39(-0.56%)
Sep 01, 2021 70.82 70.82 69.94 70.26 318,923 -0.27(-0.38%)
Aug 31, 2021 71.44 71.66 70.43 70.53 395,555 -0.76(-1.07%)
Aug 30, 2021 70.96 71.88 70.87 71.29 359,973 +0.34(+0.48%)
Aug 27, 2021 70.29 71.05 70.18 70.95 475,467 +0.99(+1.42%)
Aug 26, 2021 69.66 70.08 69.42 69.96 556,255 +0.26(+0.37%)
Aug 25, 2021 69.98 70.53 69.55 69.70 493,955 +0.40(+0.58%)
Aug 24, 2021 69.60 69.72 69.04 69.30 201,202 -0.03(-0.04%)
Aug 23, 2021 68.74 69.55 68.72 69.33 438,573 +0.77(+1.12%)
Aug 20, 2021 67.95 69.24 67.74 68.56 484,849 +0.65(+0.96%)
Aug 19, 2021 67.89 68.92 67.60 67.91 412,022 -0.45(-0.66%)
Aug 18, 2021 68.66 69.17 68.34 68.36 370,598 -0.32(-0.47%)
Aug 17, 2021 68.06 68.73 67.81 68.68 363,617 +0.27(+0.39%)
Aug 16, 2021 68.10 68.85 67.69 68.41 292,822 -0.10(-0.15%)
Aug 13, 2021 68.39 68.58 68.12 68.51 220,473 +0.12(+0.18%)
Aug 12, 2021 68.72 68.80 68.15 68.39 257,548 -0.36(-0.52%)
Aug 11, 2021 68.16 68.77 67.61 68.75 423,369 +0.90(+1.33%)
Aug 10, 2021 68.01 68.28 67.77 67.85 433,868 -0.23(-0.34%)
Aug 09, 2021 68.40 68.40 67.90 68.08 474,737 -0.15(-0.22%)
Aug 06, 2021 68.25 68.71 68.00 68.23 435,008 +0.34(+0.50%)
Aug 05, 2021 66.80 67.92 66.71 67.89 353,784 +1.28(+1.92%)
Aug 04, 2021 66.27 67.19 66.06 66.61 805,975 -0.09(-0.13%)
Aug 03, 2021 67.55 67.66 66.37 66.70 581,726 -0.64(-0.95%)
Aug 02, 2021 67.51 68.69 67.20 67.34 749,863 +0.03(+0.04%)
Jul 30, 2021 66.82 67.33 66.53 67.31 680,876 +0.46(+0.69%)
Jul 29, 2021 66.54 67.17 66.50 66.85 626,733 +0.75(+1.13%)
Jul 28, 2021 65.49 66.38 64.96 66.10 666,157 +0.79(+1.21%)
Jul 27, 2021 64.63 65.45 64.03 65.31 459,911 +0.17(+0.26%)
Jul 26, 2021 65.61 66.47 65.13 65.14 681,951 -0.36(-0.55%)
Jul 23, 2021 65.99 66.17 64.90 65.50 600,696 +0.25(+0.38%)
Jul 22, 2021 65.00 65.68 63.69 65.25 1,256,215 +1.74(+2.74%)
Jul 21, 2021 63.20 64.63 63.20 63.51 674,786 +0.47(+0.75%)
Jul 20, 2021 61.70 63.52 61.70 63.04 877,612 +1.46(+2.37%)
Jul 19, 2021 62.28 62.70 60.89 61.58 972,775 -1.40(-2.22%)
Jul 16, 2021 62.94 63.44 62.50 62.98 452,484 +0.32(+0.51%)
Jul 15, 2021 61.74 62.78 61.60 62.66 406,213 +0.55(+0.89%)
Jul 14, 2021 62.48 62.74 61.66 62.11 392,249 -0.19(-0.30%)
Jul 13, 2021 64.08 64.26 62.20 62.30 566,105 -1.84(-2.87%)
Jul 12, 2021 64.14 64.43 63.62 64.14 491,431 +0.05(+0.08%)
Jul 09, 2021 63.03 64.25 62.74 64.09 854,700 +2.24(+3.62%)
Jul 08, 2021 62.05 62.96 61.47 61.85 780,965 -1.01(-1.61%)
Jul 07, 2021 61.76 63.00 61.66 62.86 525,537 +0.89(+1.44%)
Jul 06, 2021 62.15 62.25 61.28 61.97 510,613 -0.27(-0.43%)
Jul 02, 2021 63.07 63.09 62.02 62.24 369,744 -0.84(-1.33%)
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.