Indicators

First American Corp (NY: FAF )

52.87 -0.71 (-1.33%)

Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.97	44.14	42.86	43.55	1,101,740	-0.47(-1.08%)
May 28, 2020	45.99	46.44	43.78	44.03	1,131,079	-1.60(-3.52%)
May 27, 2020	43.99	45.76	43.67	45.63	1,492,696	+2.73(+6.37%)
May 26, 2020	43.87	44.34	42.78	42.90	1,201,458	+0.22(+0.53%)
May 22, 2020	42.61	42.73	42.18	42.67	577,648	+0.35(+0.82%)
May 21, 2020	41.69	42.68	41.69	42.33	1,288,731	+0.71(+1.70%)
May 20, 2020	41.03	42.20	41.03	41.62	788,930	+1.04(+2.55%)
May 19, 2020	40.56	41.58	40.44	40.59	667,294	-0.38(-0.93%)
May 18, 2020	39.93	41.31	39.84	40.97	1,032,866	+2.54(+6.60%)
May 15, 2020	38.21	38.66	37.52	38.43	1,749,986	-0.04(-0.11%)
May 14, 2020	36.52	38.56	35.98	38.47	1,009,081	+1.48(+3.99%)
May 13, 2020	38.32	38.32	36.72	37.00	1,089,391	-1.54(-3.98%)
May 12, 2020	39.67	40.34	38.53	38.53	1,368,495	-1.48(-3.69%)
May 11, 2020	40.16	40.62	38.88	40.01	1,211,037	-0.58(-1.42%)
May 08, 2020	38.64	40.99	38.64	40.59	1,063,833	+1.20(+3.04%)
May 07, 2020	38.97	39.97	38.94	39.39	514,391	+1.10(+2.86%)
May 06, 2020	39.48	39.67	38.28	38.29	749,277	-1.02(-2.59%)
May 05, 2020	38.93	40.12	38.74	39.31	936,749	+0.41(+1.04%)
May 04, 2020	38.38	39.09	37.21	38.90	990,277	+0.21(+0.53%)

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.