First American Corp (NY: FAF )

66.51 USD +0.51 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 65.73 66.72 65.13 66.51 512,325 +0.51(+0.77%)
May 06, 2021 65.51 66.00 65.05 66.00 537,327 +0.78(+1.20%)
May 05, 2021 65.32 65.56 64.32 65.22 514,999 -0.22(-0.34%)
May 04, 2021 65.81 65.95 64.94 65.44 323,392 -0.37(-0.56%)
May 03, 2021 65.50 66.20 65.32 65.81 545,518 +1.31(+2.03%)
Apr 30, 2021 65.14 65.33 64.21 64.50 707,200 -0.89(-1.36%)
Apr 29, 2021 66.20 66.83 64.89 65.39 896,692 -0.41(-0.62%)
Apr 28, 2021 65.82 66.06 65.23 65.80 870,955 -0.02(-0.03%)
Apr 27, 2021 65.11 65.86 64.93 65.82 671,835 +0.94(+1.45%)
Apr 26, 2021 64.69 65.87 64.69 64.88 733,187 +0.59(+0.92%)
Apr 23, 2021 62.30 64.57 62.30 64.29 831,000 +0.67(+1.05%)
Apr 22, 2021 62.75 64.20 62.30 63.62 1,016,045 +1.70(+2.75%)
Apr 21, 2021 61.55 62.01 61.08 61.92 946,210 +0.63(+1.03%)
Apr 20, 2021 61.45 61.64 61.04 61.29 634,999 -0.22(-0.36%)
Apr 19, 2021 61.59 61.64 61.01 61.51 464,971 -0.03(-0.05%)
Apr 16, 2021 61.29 61.78 60.80 61.54 625,600 +0.72(+1.18%)
Apr 15, 2021 61.00 61.00 60.40 60.82 570,592 +0.14(+0.23%)
Apr 14, 2021 60.27 60.96 60.14 60.68 510,077 +0.28(+0.46%)
Apr 13, 2021 60.42 60.93 60.24 60.40 650,286 -0.04(-0.07%)
Apr 12, 2021 60.00 60.61 59.85 60.44 472,492 +0.54(+0.90%)
Apr 09, 2021 59.78 59.92 59.22 59.90 638,900 +0.35(+0.59%)
Apr 08, 2021 58.92 59.64 58.47 59.55 569,270 +0.77(+1.31%)
Apr 07, 2021 58.67 58.81 57.80 58.78 614,377 +0.12(+0.20%)
Apr 06, 2021 57.91 58.67 57.76 58.66 567,927 +0.77(+1.33%)
Apr 05, 2021 57.50 58.01 57.02 57.89 588,307 +0.45(+0.78%)
Apr 01, 2021 56.95 57.44 56.40 57.44 515,800 +0.79(+1.39%)
Mar 31, 2021 56.77 57.84 56.55 56.65 914,911 -0.22(-0.39%)
Mar 30, 2021 56.86 57.09 56.31 56.87 494,864 -0.06(-0.11%)
Mar 29, 2021 57.02 57.65 56.44 56.93 865,398 -0.09(-0.16%)
Mar 26, 2021 55.98 57.11 55.98 57.02 831,300 +1.33(+2.39%)
Mar 25, 2021 53.70 55.97 53.61 55.69 1,115,171 +2.08(+3.88%)
Mar 24, 2021 53.94 54.82 53.57 53.61 677,671 +0.16(+0.30%)
Mar 23, 2021 53.56 54.12 53.15 53.45 843,833 -0.06(-0.11%)
Mar 22, 2021 53.63 53.99 53.00 53.51 876,754 -0.11(-0.21%)
Mar 19, 2021 53.80 54.27 53.50 53.62 2,721,400 -0.18(-0.33%)
Mar 18, 2021 55.41 55.45 53.71 53.80 1,091,236 -1.47(-2.66%)
Mar 17, 2021 55.16 55.34 54.50 55.27 821,720 +0.03(+0.05%)
Mar 16, 2021 56.24 56.38 54.96 55.24 1,241,819 -1.12(-1.99%)
Mar 15, 2021 58.39 58.55 55.65 56.36 2,179,929 -2.01(-3.44%)
Mar 12, 2021 58.05 58.87 57.95 58.37 1,055,400 +0.42(+0.72%)
Mar 11, 2021 56.50 58.00 56.39 57.95 1,017,962 +1.47(+2.60%)
Mar 10, 2021 55.52 56.74 55.34 56.48 975,888 +1.33(+2.41%)
Mar 09, 2021 52.88 55.84 52.62 55.15 1,296,373 +2.65(+5.05%)
Mar 08, 2021 51.18 54.10 51.17 52.50 1,301,697 +1.56(+3.06%)
Mar 05, 2021 51.21 51.79 48.69 50.94 1,423,100 -0.08(-0.16%)
Mar 04, 2021 52.75 53.34 50.66 51.02 1,592,024 -1.93(-3.64%)
Mar 03, 2021 52.75 53.69 52.27 52.95 1,598,246 -0.21(-0.40%)
Mar 02, 2021 53.99 54.21 53.16 53.16 1,194,351 -0.88(-1.63%)
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.