Skip to main content

First American Corp (NY: FAF )

64.99 -1.18 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 67.44 67.81 66.93 67.23 817,691 -0.79(-1.16%)
Nov 29, 2021 69.60 69.60 67.66 68.02 854,516 -0.75(-1.09%)
Nov 26, 2021 68.53 69.33 67.84 68.77 338,637 -0.88(-1.26%)
Nov 24, 2021 69.61 70.15 69.29 69.65 431,067 -0.32(-0.45%)
Nov 23, 2021 69.92 70.46 69.77 69.97 406,597 -0.06(-0.09%)
Nov 22, 2021 70.66 71.11 69.95 70.03 500,517 -0.30(-0.43%)
Nov 19, 2021 69.50 70.90 69.32 70.33 1,094,632 +0.84(+1.21%)
Nov 18, 2021 69.25 69.68 69.25 69.49 657,594 +0.50(+0.72%)
Nov 17, 2021 68.64 68.99 67.52 68.99 544,327 +0.22(+0.32%)
Nov 16, 2021 68.40 69.30 68.29 68.77 406,400 +0.51(+0.74%)
Nov 15, 2021 69.01 69.64 68.20 68.26 426,641 -0.50(-0.72%)
Nov 12, 2021 68.16 68.91 67.87 68.76 336,742 +0.78(+1.15%)
Nov 11, 2021 68.28 68.29 67.61 67.98 309,135 -0.17(-0.25%)
Nov 10, 2021 68.24 68.04 68.15 522,187 -0.05(-0.08%)
Nov 09, 2021 67.57 68.22 66.87 68.21 467,714 +0.66(+0.98%)
Nov 08, 2021 68.46 68.66 67.27 67.55 660,537 -0.80(-1.17%)
Nov 05, 2021 67.03 68.36 67.03 68.34 470,238 +1.69(+2.54%)
Nov 04, 2021 66.57 67.59 65.75 66.65 612,048 +0.12(+0.18%)
Nov 03, 2021 66.09 68.15 66.06 66.53 1,111,776 +0.44(+0.67%)
Nov 02, 2021 66.24 66.37 65.72 66.09 411,708 +0.01(+0.01%)
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.