Indicators

First American Corp (NY: FAF )

53.87 -0.85 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.30	57.47	56.29	57.46	813,559	+0.52(+0.91%)
May 27, 2021	57.51	57.62	56.77	56.94	1,022,552	-0.27(-0.47%)
May 26, 2021	57.15	57.56	56.96	57.21	629,232	+0.13(+0.22%)
May 25, 2021	58.72	58.84	57.00	57.08	1,003,962	-1.55(-2.64%)
May 24, 2021	58.72	58.88	58.34	58.63	559,300	-0.05(-0.09%)
May 21, 2021	58.96	59.25	58.39	58.68	567,598	+0.12(+0.20%)
May 20, 2021	58.56	58.77	58.07	58.56	764,410	+0.12(+0.20%)
May 19, 2021	58.47	58.49	57.51	58.45	627,298	-0.25(-0.43%)
May 18, 2021	58.94	59.33	58.64	58.70	676,720	-0.86(-1.44%)
May 17, 2021	59.31	59.79	58.72	59.56	393,076	+0.07(+0.12%)
May 14, 2021	59.23	59.60	58.57	59.48	468,171	+0.80(+1.37%)
May 13, 2021	57.48	58.89	57.34	58.68	833,225	+1.22(+2.13%)
May 12, 2021	58.57	58.85	57.14	57.46	1,005,592	-1.30(-2.22%)
May 11, 2021	58.31	59.11	58.05	58.76	963,508	-0.39(-0.66%)
May 10, 2021	59.57	59.74	59.11	59.15	640,189	-0.27(-0.45%)
May 07, 2021	58.72	59.61	58.19	59.42	573,440	+0.46(+0.77%)
May 06, 2021	58.53	58.97	58.12	58.97	601,424	+0.70(+1.20%)
May 05, 2021	58.36	58.57	57.47	58.27	576,433	-0.20(-0.34%)
May 04, 2021	58.80	58.92	58.02	58.47	361,969	-0.33(-0.56%)

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.