Skip to main content

First American Corp (NY: FAF )

53.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 59.64 60.37 59.47 60.06 644,654 +0.49(+0.82%)
Aug 30, 2023 59.22 59.86 59.22 59.58 277,380 +0.28(+0.48%)
Aug 29, 2023 58.91 59.38 58.50 59.30 346,642 +0.56(+0.95%)
Aug 28, 2023 58.54 59.12 58.28 58.74 295,988 +0.46(+0.79%)
Aug 25, 2023 58.72 58.77 57.62 58.28 347,916 -0.25(-0.43%)
Aug 24, 2023 58.72 59.25 58.36 58.54 360,639 -0.29(-0.50%)
Aug 23, 2023 57.61 58.93 57.55 58.83 289,234 +1.24(+2.15%)
Aug 22, 2023 57.55 58.08 57.18 57.59 274,335 -0.02(-0.03%)
Aug 21, 2023 58.99 59.14 57.46 57.61 291,359 -1.37(-2.33%)
Aug 18, 2023 59.13 59.44 58.58 58.98 695,582 -0.52(-0.87%)
Aug 17, 2023 60.51 60.71 59.38 59.50 271,987 -0.79(-1.31%)
Aug 16, 2023 61.30 61.70 60.27 60.29 353,629 -1.19(-1.93%)
Aug 15, 2023 61.78 61.99 60.87 61.48 371,674 -0.82(-1.31%)
Aug 14, 2023 62.32 62.57 61.77 62.29 408,273 -0.11(-0.17%)
Aug 11, 2023 61.59 62.48 61.43 62.40 416,904 +0.42(+0.68%)
Aug 10, 2023 61.83 62.81 61.52 61.98 567,519 +0.63(+1.03%)
Aug 09, 2023 60.84 61.80 60.79 61.35 346,612 +0.51(+0.83%)
Aug 08, 2023 60.76 60.89 60.00 60.84 323,526 -0.62(-1.01%)
Aug 07, 2023 61.10 61.74 60.73 61.47 340,090 +0.57(+0.94%)
Aug 04, 2023 59.86 61.22 59.86 60.89 426,827 +1.00(+1.67%)
Aug 03, 2023 60.56 60.56 59.42 59.89 532,035 -0.83(-1.36%)
Aug 02, 2023 60.41 61.14 60.18 60.72 644,784 -0.47(-0.76%)
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.