Skip to main content

First American Corporation (New) Common Stock (NY:FAF)

63.77 -0.11 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 64.61 64.72 63.84 63.88 520,009 -0.36(-0.56%)
Sep 30, 2025 64.04 64.51 63.62 64.24 499,964 +0.36(+0.56%)
Sep 29, 2025 65.05 65.16 63.65 63.88 481,757 -1.10(-1.69%)
Sep 26, 2025 64.59 65.08 64.12 64.98 568,815 +0.73(+1.14%)
Sep 25, 2025 64.72 64.98 63.85 64.25 580,963 -1.01(-1.55%)
Sep 24, 2025 65.10 65.45 64.51 65.26 419,161 -0.08(-0.12%)
Sep 23, 2025 65.70 65.94 64.95 65.34 608,292 -0.12(-0.18%)
Sep 22, 2025 65.70 66.20 65.44 65.46 708,147 -0.34(-0.52%)
Sep 19, 2025 66.74 66.85 65.52 65.80 1,479,047 -0.95(-1.43%)
Sep 18, 2025 65.86 67.32 65.86 66.75 757,533 +0.48(+0.72%)
Sep 17, 2025 65.70 67.02 65.34 66.28 1,659,465 +0.93(+1.43%)
Sep 16, 2025 66.26 66.26 65.26 65.34 643,651 -0.84(-1.27%)
Sep 15, 2025 67.12 67.50 66.05 66.19 481,262 -0.76(-1.14%)
Sep 12, 2025 67.23 67.53 66.73 66.95 408,648 -0.52(-0.76%)
Sep 11, 2025 65.97 68.07 65.48 67.47 1,317,981 +1.80(+2.75%)
Sep 10, 2025 65.79 65.97 64.70 65.66 875,206 -0.55(-0.82%)
Sep 09, 2025 67.50 67.82 66.16 66.21 789,086 -1.36(-2.01%)
Sep 08, 2025 66.18 67.77 65.22 67.57 951,989 +1.06(+1.60%)
Sep 05, 2025 66.36 66.80 65.90 66.50 718,110 +0.78(+1.19%)
Sep 04, 2025 65.25 65.81 64.52 65.72 315,357 +1.10(+1.70%)
Sep 03, 2025 63.91 64.69 63.64 64.62 495,043 +0.75(+1.18%)
Sep 02, 2025 64.11 64.64 63.32 63.87 848,488 -1.59(-2.42%)
Aug 29, 2025 65.14 65.62 65.06 65.45 475,683 +0.58(+0.89%)
Aug 28, 2025 66.19 66.19 64.46 64.88 477,355 -1.16(-1.76%)
Aug 27, 2025 65.31 66.27 65.31 66.04 777,274 +0.39(+0.59%)
Aug 26, 2025 65.56 66.04 65.27 65.65 513,428 -0.17(-0.26%)
Aug 25, 2025 65.66 66.10 65.33 65.82 361,146 -0.09(-0.14%)
Aug 22, 2025 64.60 66.47 64.33 65.91 588,989 +1.79(+2.78%)
Aug 21, 2025 63.79 64.21 63.64 64.12 328,277 -0.03(-0.05%)
Aug 20, 2025 64.59 64.72 63.96 64.15 384,619 -0.19(-0.29%)
Aug 19, 2025 63.56 64.42 63.32 64.34 430,405 +0.94(+1.49%)
Aug 18, 2025 63.91 64.18 63.29 63.40 488,947 -0.56(-0.87%)
Aug 15, 2025 65.17 65.31 63.58 63.96 836,395 -1.35(-2.07%)
Aug 14, 2025 65.17 65.33 64.30 65.30 569,919 -0.24(-0.36%)
Aug 13, 2025 64.17 65.64 64.10 65.54 685,854 +1.63(+2.54%)
Aug 12, 2025 63.18 64.02 62.72 63.92 729,717 +1.37(+2.19%)
Aug 11, 2025 62.32 62.66 61.83 62.55 515,313 +0.37(+0.59%)
Aug 08, 2025 62.32 62.63 62.08 62.18 458,782 +0.16(+0.26%)
Aug 07, 2025 62.34 62.43 61.18 62.02 699,212 -0.12(-0.19%)
Aug 06, 2025 62.21 62.48 61.76 62.14 627,913 +0.04(+0.06%)
Aug 05, 2025 61.52 62.28 61.37 62.10 560,919 +0.61(+1.00%)
Aug 04, 2025 60.49 61.53 60.41 61.49 706,357 +1.33(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.