First American Corp (NY: FAF )

67.02 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.64 61.76 60.43 60.77 830,126 -0.53(-0.87%)
Sep 29, 2021 61.48 61.86 60.98 61.30 788,977 -0.07(-0.12%)
Sep 28, 2021 62.08 62.39 61.27 61.37 776,143 -0.71(-1.14%)
Sep 27, 2021 61.43 62.27 61.27 62.08 700,790 +0.86(+1.41%)
Sep 24, 2021 60.40 61.37 60.40 61.22 593,505 +0.63(+1.05%)
Sep 23, 2021 60.96 61.47 60.50 60.59 486,024 -0.21(-0.34%)
Sep 22, 2021 60.63 61.27 60.50 60.79 396,245 +0.53(+0.89%)
Sep 21, 2021 60.68 61.11 60.02 60.26 391,148 -0.11(-0.18%)
Sep 20, 2021 60.06 60.70 59.46 60.37 543,202 -0.58(-0.95%)
Sep 17, 2021 61.85 61.99 60.78 60.95 1,485,860 -0.91(-1.47%)
Sep 16, 2021 61.85 62.31 61.47 61.85 639,409 +0.07(+0.12%)
Sep 15, 2021 61.53 61.81 60.72 61.78 406,289 +0.32(+0.52%)
Sep 14, 2021 62.15 62.30 61.24 61.47 612,735 -0.61(-0.98%)
Sep 13, 2021 61.59 62.11 61.33 62.07 512,105 +0.94(+1.54%)
Sep 10, 2021 61.27 61.59 61.06 61.13 522,357 +0.07(+0.12%)
Sep 09, 2021 61.59 61.82 61.04 61.06 407,875 -0.70(-1.13%)
Sep 08, 2021 61.16 61.93 61.13 61.76 404,185 +0.48(+0.78%)
Sep 07, 2021 62.01 62.12 60.90 61.27 934,082 -0.84(-1.36%)
Sep 03, 2021 62.66 62.75 61.87 62.12 431,359 -0.74(-1.17%)
Sep 02, 2021 63.22 63.32 62.77 62.86 272,227 -0.35(-0.56%)
Sep 01, 2021 63.71 63.71 62.92 63.21 354,514 -0.24(-0.38%)
Aug 31, 2021 64.27 64.47 63.36 63.45 439,698 -0.68(-1.07%)
Aug 30, 2021 63.84 64.66 63.76 64.13 400,145 +0.31(+0.48%)
Aug 27, 2021 63.23 63.92 63.13 63.83 528,528 +0.89(+1.42%)
Aug 26, 2021 62.67 63.04 62.45 62.94 618,332 +0.23(+0.37%)
Aug 25, 2021 62.95 63.45 62.57 62.70 549,079 +0.36(+0.58%)
Aug 24, 2021 62.61 62.72 62.11 62.34 223,655 -0.03(-0.04%)
Aug 23, 2021 61.84 62.57 61.82 62.37 487,517 +0.69(+1.12%)
Aug 20, 2021 61.13 62.29 60.94 61.68 538,957 +0.58(+0.96%)
Aug 19, 2021 61.07 62.00 60.81 61.09 458,003 -0.40(-0.66%)
Aug 18, 2021 61.77 62.23 61.48 61.50 411,956 -0.29(-0.47%)
Aug 17, 2021 61.23 61.83 61.00 61.78 404,196 +0.24(+0.39%)
Aug 16, 2021 61.26 61.94 60.89 61.54 325,500 -0.09(-0.15%)
Aug 13, 2021 61.52 61.70 61.29 61.63 245,077 +0.11(+0.18%)
Aug 12, 2021 61.82 61.89 61.31 61.52 286,290 -0.32(-0.52%)
Aug 11, 2021 61.32 61.87 60.83 61.85 470,616 +0.81(+1.33%)
Aug 10, 2021 61.18 61.42 60.97 61.04 482,287 -0.21(-0.34%)
Aug 09, 2021 61.53 61.53 61.08 61.25 527,717 -0.13(-0.22%)
Aug 06, 2021 61.40 61.81 61.17 61.38 483,554 +0.31(+0.50%)
Aug 05, 2021 60.09 61.10 60.01 61.07 393,266 +1.15(+1.92%)
Aug 04, 2021 59.62 60.44 59.43 59.92 895,921 -0.08(-0.13%)
Aug 03, 2021 60.77 60.87 59.71 60.00 646,646 -0.58(-0.95%)
Aug 02, 2021 60.73 61.79 60.45 60.58 833,547 +0.03(+0.04%)
Jul 30, 2021 60.11 60.57 59.85 60.55 756,861 +0.41(+0.69%)
Jul 29, 2021 59.86 60.43 59.82 60.14 696,675 +0.67(+1.13%)
Jul 28, 2021 58.92 59.72 58.44 59.46 740,499 +0.71(+1.21%)
Jul 27, 2021 58.14 58.88 57.60 58.75 511,236 +0.15(+0.26%)
Jul 26, 2021 59.02 59.80 58.59 58.60 758,056 -0.32(-0.55%)
Jul 23, 2021 59.36 59.53 58.38 58.92 667,733 +0.22(+0.38%)
Jul 22, 2021 58.47 59.09 57.30 58.70 1,396,407 +1.57(+2.74%)
Jul 21, 2021 56.85 58.14 56.85 57.13 750,091 +0.42(+0.75%)
Jul 20, 2021 55.51 57.14 55.51 56.71 975,552 +1.31(+2.37%)
Jul 19, 2021 56.03 56.41 54.78 55.40 1,081,335 -1.26(-2.22%)
Jul 16, 2021 56.62 57.07 56.23 56.66 502,980 +0.29(+0.51%)
Jul 15, 2021 55.54 56.48 55.42 56.37 451,546 +0.49(+0.89%)
Jul 14, 2021 56.21 56.45 55.47 55.87 436,023 -0.17(-0.30%)
Jul 13, 2021 57.65 57.81 55.96 56.05 629,281 -1.66(-2.87%)
Jul 12, 2021 57.70 57.96 57.23 57.70 546,274 +0.04(+0.08%)
Jul 09, 2021 56.70 57.80 56.44 57.66 950,083 +2.02(+3.62%)
Jul 08, 2021 55.82 56.64 55.30 55.64 868,120 -0.91(-1.61%)
Jul 07, 2021 55.56 56.68 55.47 56.55 584,186 +0.80(+1.44%)
Jul 06, 2021 55.91 56.00 55.13 55.75 567,597 -0.24(-0.43%)
Jul 02, 2021 56.74 56.76 55.79 55.99 411,007 -0.76(-1.33%)
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.