Skip to main content

First American Corp (NY: FAF )

61.50 +0.49 (+0.80%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 61.09 62.15 60.91 61.01 441,246 +0.24(+0.39%)
Dec 05, 2023 61.09 61.69 60.10 60.77 563,976 -0.47(-0.76%)
Dec 04, 2023 59.74 61.42 59.74 61.24 543,211 +1.34(+2.23%)
Dec 01, 2023 58.67 59.92 58.67 59.90 479,540 +0.81(+1.38%)
Nov 30, 2023 58.43 59.26 58.32 59.09 471,969 +0.76(+1.31%)
Nov 29, 2023 58.46 58.87 58.17 58.32 344,668 +0.18(+0.31%)
Nov 28, 2023 58.09 58.35 57.39 58.14 624,334 -0.06(-0.10%)
Nov 27, 2023 57.31 58.34 56.84 58.20 463,261 +0.59(+1.03%)
Nov 24, 2023 57.53 57.97 57.53 57.61 105,382 +0.19(+0.33%)
Nov 22, 2023 56.83 57.64 56.83 57.42 718,357 +0.78(+1.38%)
Nov 21, 2023 56.70 57.29 56.57 56.64 415,411 -0.31(-0.54%)
Nov 20, 2023 56.07 57.28 56.07 56.95 1,053,560 +0.58(+1.02%)
Nov 17, 2023 56.25 56.40 55.70 56.37 513,368 +0.55(+0.98%)
Nov 16, 2023 55.99 56.12 55.48 55.83 1,140,594 -0.15(-0.27%)
Nov 15, 2023 54.85 56.12 54.85 55.97 584,293 +0.44(+0.79%)
Nov 14, 2023 54.03 55.83 53.36 55.54 1,209,226 +2.77(+5.24%)
Nov 13, 2023 52.91 52.96 52.30 52.77 3,218,364 -0.39(-0.73%)
Nov 10, 2023 52.81 53.35 52.59 53.16 284,737 +0.50(+0.94%)
Nov 09, 2023 54.05 54.05 52.58 52.66 373,494 -1.33(-2.46%)
Nov 08, 2023 53.80 54.30 53.43 53.99 1,579,441 +0.33(+0.61%)
Nov 07, 2023 53.78 53.89 53.27 53.66 308,451 -0.34(-0.62%)
Nov 06, 2023 54.77 54.89 53.89 54.00 385,567 -1.12(-2.03%)
Nov 03, 2023 54.41 55.60 54.06 55.12 608,036 +1.71(+3.19%)
Nov 02, 2023 52.17 53.53 52.17 53.42 552,694 +1.80(+3.50%)
Nov 01, 2023 50.83 51.62 50.41 51.61 437,403 +0.61(+1.21%)
Oct 31, 2023 50.49 51.10 50.10 51.00 523,552 +0.64(+1.28%)
Oct 30, 2023 50.18 50.66 49.89 50.35 505,966 +0.56(+1.11%)
Oct 27, 2023 50.48 51.16 49.12 49.80 698,183 -1.50(-2.92%)
Oct 26, 2023 49.97 52.29 49.77 51.29 1,144,269 +1.67(+3.36%)
Oct 25, 2023 50.05 50.38 49.56 49.63 600,180 -0.72(-1.44%)
Oct 24, 2023 50.33 50.94 50.01 50.35 551,395 +0.32(+0.63%)
Oct 23, 2023 49.84 50.10 49.21 50.04 635,006 -0.06(-0.12%)
Oct 20, 2023 50.21 50.50 49.71 50.09 536,255 -0.05(-0.10%)
Oct 19, 2023 51.29 51.58 49.82 50.14 564,278 -1.24(-2.41%)
Oct 18, 2023 52.09 52.26 51.18 51.38 420,318 -1.47(-2.78%)
Oct 17, 2023 52.27 53.69 52.27 52.85 614,290 +0.25(+0.47%)
Oct 16, 2023 52.54 53.10 52.24 52.60 787,434 +0.38(+0.72%)
Oct 13, 2023 52.66 52.74 51.82 52.23 529,921 -0.20(-0.38%)
Oct 12, 2023 53.48 53.48 51.94 52.42 701,397 -1.13(-2.11%)
Oct 11, 2023 53.63 54.26 53.07 53.55 416,412 +0.23(+0.43%)
Oct 10, 2023 53.74 54.07 52.92 53.33 512,839 -0.41(-0.76%)
Oct 09, 2023 53.41 53.95 53.31 53.73 266,149 -0.02(-0.04%)
Oct 06, 2023 53.46 54.28 53.00 53.75 424,196 +0.05(+0.09%)
Oct 05, 2023 52.72 53.84 52.72 53.70 407,579 +0.78(+1.48%)
Oct 04, 2023 52.67 53.25 52.43 52.92 575,082 +0.27(+0.51%)
Oct 03, 2023 53.53 53.88 52.52 52.65 854,425 -1.26(-2.34%)
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.