Skip to main content

First American Corp (NY: FAF )

57.72 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 57.92 58.11 57.55 57.73 342,763 -0.22(-0.38%)
May 20, 2024 57.41 58.01 57.02 57.95 537,069 +0.42(+0.73%)
May 17, 2024 57.47 57.57 57.06 57.53 315,241 +0.25(+0.44%)
May 16, 2024 56.93 57.55 56.58 57.28 459,176 +0.35(+0.61%)
May 15, 2024 57.00 57.30 56.63 56.93 615,309 +0.76(+1.35%)
May 14, 2024 56.48 56.75 55.85 56.17 347,955 +0.26(+0.47%)
May 13, 2024 56.42 56.97 55.81 55.91 394,295 -0.10(-0.18%)
May 10, 2024 55.77 56.01 55.31 56.01 498,280 +0.24(+0.43%)
May 09, 2024 54.38 55.81 54.38 55.77 585,929 +1.16(+2.12%)
May 08, 2024 54.48 54.69 54.24 54.61 520,179 -0.25(-0.46%)
May 07, 2024 55.22 55.41 54.82 54.86 612,920 -0.08(-0.15%)
May 06, 2024 54.93 55.24 54.49 54.94 618,587 +0.56(+1.03%)
May 03, 2024 55.12 55.55 54.35 54.38 524,366 +0.29(+0.54%)
May 02, 2024 53.89 54.19 53.26 54.09 620,989 +0.88(+1.65%)
May 01, 2024 53.78 54.19 53.18 53.21 872,300 -0.36(-0.67%)
Apr 30, 2024 53.67 54.11 53.45 53.57 603,542 -0.61(-1.13%)
Apr 29, 2024 54.30 55.28 54.15 54.18 745,818 -0.04(-0.07%)
Apr 26, 2024 54.25 55.10 53.93 54.22 851,775 -0.05(-0.09%)
Apr 25, 2024 55.77 56.13 51.59 54.27 1,689,763 -3.51(-6.07%)
Apr 24, 2024 57.92 58.03 57.05 57.78 512,348 -0.40(-0.69%)
Apr 23, 2024 57.05 58.26 56.92 58.18 541,390 +1.08(+1.89%)
Apr 22, 2024 56.84 57.37 56.37 57.10 468,263 +0.52(+0.92%)
Apr 19, 2024 55.32 56.66 55.32 56.58 434,953 +1.34(+2.43%)
Apr 18, 2024 55.28 55.55 55.03 55.24 428,742 +0.25(+0.45%)
Apr 17, 2024 55.08 55.70 54.88 54.99 371,813 -0.12(-0.22%)
Apr 16, 2024 55.93 56.07 55.10 55.11 382,617 -0.99(-1.76%)
Apr 15, 2024 57.39 57.54 55.87 56.10 447,311 -0.95(-1.67%)
Apr 12, 2024 56.52 57.10 56.52 57.05 650,327 +0.18(+0.32%)
Apr 11, 2024 55.19 57.66 55.19 56.87 1,100,521 +1.40(+2.52%)
Apr 10, 2024 58.20 58.44 54.80 55.47 1,032,990 -4.60(-7.66%)
Apr 09, 2024 60.77 61.09 59.96 60.07 666,503 -0.55(-0.91%)
Apr 08, 2024 60.84 61.16 60.52 60.62 456,063 +0.12(+0.20%)
Apr 05, 2024 60.19 60.62 59.49 60.50 860,623 +0.25(+0.41%)
Apr 04, 2024 60.67 61.24 60.00 60.25 943,079 +0.25(+0.42%)
Apr 03, 2024 59.42 60.22 59.27 60.00 740,931 +0.25(+0.42%)
Apr 02, 2024 59.31 59.78 58.88 59.75 829,393 +0.01(+0.02%)
Apr 01, 2024 61.00 61.00 59.54 59.74 665,568 -1.31(-2.15%)
Mar 28, 2024 59.87 61.07 60.92 61.05 601,016 +1.22(+2.04%)
Mar 27, 2024 58.51 59.85 58.36 59.83 614,712 +1.84(+3.17%)
Mar 26, 2024 57.68 58.21 57.57 57.99 624,053 +0.37(+0.64%)
Mar 25, 2024 58.30 58.84 57.52 57.62 593,984 -0.50(-0.86%)
Mar 22, 2024 59.28 59.28 58.01 58.12 539,949 -0.88(-1.49%)
Mar 21, 2024 57.92 59.03 57.53 59.00 1,151,536 +2.51(+4.44%)
Mar 20, 2024 54.88 56.89 54.71 56.49 816,779 +1.32(+2.39%)
Mar 19, 2024 54.29 55.21 54.27 55.17 668,491 +0.83(+1.53%)
Mar 18, 2024 55.53 55.53 54.33 54.34 801,646 -0.91(-1.65%)
Mar 15, 2024 55.07 55.74 54.71 55.25 3,427,841 -0.20(-0.36%)
Mar 14, 2024 56.24 56.51 55.18 55.45 675,869 -1.01(-1.79%)
Mar 13, 2024 56.23 56.75 56.12 56.46 583,645 +0.18(+0.32%)
Mar 12, 2024 56.43 56.70 55.82 56.28 491,162 -0.28(-0.50%)
Mar 11, 2024 55.59 56.72 55.27 56.56 835,286 +0.77(+1.38%)
Mar 08, 2024 56.17 56.19 54.93 55.79 1,106,148 -0.44(-0.78%)
Mar 07, 2024 57.75 58.40 56.16 56.23 1,233,844 -1.11(-1.94%)
Mar 06, 2024 57.52 57.67 56.83 57.34 550,827 +0.18(+0.31%)
Mar 05, 2024 57.34 57.64 56.87 57.16 621,996 -0.31(-0.53%)
Mar 04, 2024 57.37 58.05 56.94 57.47 806,590 -0.58(-1.01%)
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.