Skip to main content

First American Corp (NY: FAF )

54.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 55.77 55.77 54.04 54.38 836,240 -2.11(-3.74%)
Sep 29, 2023 57.34 57.45 56.41 56.49 464,346 -0.45(-0.79%)
Sep 28, 2023 56.77 57.22 56.23 56.94 475,497 +0.19(+0.33%)
Sep 27, 2023 57.77 58.09 56.32 56.75 688,508 -0.76(-1.32%)
Sep 26, 2023 57.79 58.56 57.19 57.51 627,923 -0.77(-1.32%)
Sep 25, 2023 58.13 58.33 57.99 58.28 313,729 -0.04(-0.07%)
Sep 22, 2023 58.42 58.63 57.87 58.32 477,228 -0.04(-0.07%)
Sep 21, 2023 59.34 59.40 58.34 58.36 331,102 -1.27(-2.13%)
Sep 20, 2023 60.51 61.29 59.55 59.63 384,553 -0.58(-0.96%)
Sep 19, 2023 60.44 60.70 59.98 60.21 497,156 -0.14(-0.23%)
Sep 18, 2023 60.14 60.91 59.83 60.35 450,002 +0.21(+0.35%)
Sep 15, 2023 60.06 60.31 59.44 60.14 1,364,741 -0.27(-0.45%)
Sep 14, 2023 60.30 60.74 59.94 60.41 375,846 +0.68(+1.14%)
Sep 13, 2023 60.41 60.45 59.18 59.73 395,751 -0.50(-0.83%)
Sep 12, 2023 60.25 61.38 60.01 60.23 337,574 +0.04(+0.07%)
Sep 11, 2023 60.64 60.83 59.96 60.19 541,083 -0.05(-0.08%)
Sep 08, 2023 61.00 61.32 59.94 60.24 415,069 -0.73(-1.20%)
Sep 07, 2023 60.62 61.40 60.56 60.97 609,148 +0.25(+0.41%)
Sep 06, 2023 60.66 61.61 60.60 60.72 466,834 -0.30(-0.49%)
Sep 05, 2023 62.28 62.74 60.92 61.02 688,578 -1.68(-2.67%)
Sep 01, 2023 61.75 63.29 61.71 62.69 532,778 +1.55(+2.53%)
Aug 31, 2023 60.71 61.45 60.54 61.15 633,249 +0.50(+0.82%)
Aug 30, 2023 60.28 60.94 60.28 60.65 272,472 +0.29(+0.48%)
Aug 29, 2023 59.97 60.45 59.55 60.36 340,509 +0.57(+0.95%)
Aug 28, 2023 59.59 60.18 59.33 59.80 290,751 +0.47(+0.79%)
Aug 25, 2023 59.78 59.83 58.66 59.33 341,761 -0.26(-0.43%)
Aug 24, 2023 59.78 60.31 59.41 59.59 354,259 -0.30(-0.50%)
Aug 23, 2023 58.65 59.99 58.59 59.89 284,117 +1.26(+2.15%)
Aug 22, 2023 58.59 59.12 58.21 58.63 269,481 -0.02(-0.03%)
Aug 21, 2023 60.06 60.20 58.50 58.65 286,204 -1.40(-2.33%)
Aug 18, 2023 60.19 60.51 59.64 60.05 683,276 -0.53(-0.87%)
Aug 17, 2023 61.60 61.80 60.45 60.57 267,175 -0.80(-1.31%)
Aug 16, 2023 62.41 62.81 61.35 61.37 347,372 -1.21(-1.93%)
Aug 15, 2023 62.89 63.11 61.97 62.58 365,099 -0.83(-1.31%)
Aug 14, 2023 63.45 63.69 62.88 63.42 401,050 -0.11(-0.17%)
Aug 11, 2023 62.70 63.61 62.53 63.53 409,528 +0.43(+0.68%)
Aug 10, 2023 62.94 63.94 62.62 63.10 557,478 +0.64(+1.03%)
Aug 09, 2023 61.94 62.91 61.88 62.45 340,480 +0.52(+0.83%)
Aug 08, 2023 61.85 61.99 61.08 61.94 317,802 -0.63(-1.01%)
Aug 07, 2023 62.20 62.85 61.82 62.57 334,073 +0.58(+0.94%)
Aug 04, 2023 60.94 62.33 60.94 61.99 419,276 +1.02(+1.67%)
Aug 03, 2023 61.65 61.65 60.49 60.97 522,622 -0.84(-1.36%)
Aug 02, 2023 61.49 62.24 61.26 61.81 633,376 -0.48(-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.