Indicators

First American Corp (NY: FAF )

53.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.98	44.15	42.88	43.57	1,101,466	-0.47(-1.08%)
May 28, 2020	46.00	46.46	43.79	44.04	1,130,798	-1.60(-3.52%)
May 27, 2020	44.01	45.77	43.68	45.64	1,492,324	+2.74(+6.37%)
May 26, 2020	43.88	44.35	42.79	42.91	1,201,159	+0.22(+0.53%)
May 22, 2020	42.62	42.74	42.19	42.69	577,504	+0.35(+0.82%)
May 21, 2020	41.70	42.69	41.70	42.34	1,288,410	+0.71(+1.70%)
May 20, 2020	41.04	42.21	41.04	41.63	788,734	+1.04(+2.55%)
May 19, 2020	40.57	41.59	40.45	40.60	667,128	-0.38(-0.93%)
May 18, 2020	39.94	41.32	39.85	40.98	1,032,609	+2.54(+6.60%)
May 15, 2020	38.22	38.67	37.53	38.44	1,749,551	-0.04(-0.11%)
May 14, 2020	36.52	38.57	35.99	38.48	1,008,830	+1.48(+3.99%)
May 13, 2020	38.33	38.33	36.73	37.01	1,089,120	-1.54(-3.98%)
May 12, 2020	39.68	40.35	38.54	38.54	1,368,154	-1.48(-3.69%)
May 11, 2020	40.17	40.63	38.89	40.02	1,210,735	-0.58(-1.42%)
May 08, 2020	38.65	41.00	38.65	40.60	1,063,568	+1.20(+3.04%)
May 07, 2020	38.98	39.98	38.95	39.40	514,263	+1.10(+2.86%)
May 06, 2020	39.49	39.68	38.28	38.30	749,091	-1.02(-2.59%)
May 05, 2020	38.94	40.13	38.75	39.32	936,516	+0.41(+1.04%)
May 04, 2020	38.39	39.10	37.21	38.91	990,031	+0.21(+0.54%)

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.