Skip to main content

First American Corp (NY: FAF )

65.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 66.34 66.93 65.20 65.82 609,574 -1.91(-2.82%)
Dec 09, 2024 68.22 68.55 67.66 67.73 355,324 -1.08(-1.57%)
Dec 06, 2024 69.37 69.53 68.61 68.81 459,334 -0.06(-0.09%)
Dec 05, 2024 68.99 69.21 68.16 68.87 560,525 +0.07(+0.10%)
Dec 04, 2024 69.44 70.00 68.36 68.80 562,405 -0.81(-1.16%)
Dec 03, 2024 70.59 70.68 69.26 69.61 736,486 -0.83(-1.18%)
Dec 02, 2024 70.15 70.56 69.12 70.44 787,143 +0.29(+0.41%)
Nov 29, 2024 70.72 70.92 70.05 70.15 323,515 -0.48(-0.68%)
Nov 27, 2024 69.70 70.82 69.56 70.63 838,160 +1.38(+1.99%)
Nov 26, 2024 69.19 69.40 68.44 69.25 722,433 -0.37(-0.53%)
Nov 25, 2024 68.32 70.92 68.30 69.62 884,907 +1.98(+2.93%)
Nov 22, 2024 66.49 67.65 66.36 67.64 505,961 +1.22(+1.84%)
Nov 21, 2024 66.41 66.72 66.17 66.42 403,148 +0.01(+0.02%)
Nov 20, 2024 66.20 66.50 65.88 66.41 426,850 +0.16(+0.24%)
Nov 19, 2024 64.88 66.32 64.51 66.25 674,503 +0.86(+1.32%)
Nov 18, 2024 64.54 65.41 64.32 65.39 466,124 +0.41(+0.63%)
Nov 15, 2024 64.78 65.40 64.30 64.98 483,012 +0.14(+0.22%)
Nov 14, 2024 64.13 65.17 63.80 64.84 628,893 +0.67(+1.04%)
Nov 13, 2024 64.43 64.92 64.06 64.17 544,218 +0.10(+0.16%)
Nov 12, 2024 63.53 64.12 63.46 64.07 517,065 +0.41(+0.64%)
Nov 11, 2024 64.38 64.99 63.41 63.66 515,590 -0.57(-0.89%)
Nov 08, 2024 62.96 64.46 62.44 64.23 590,117 +1.74(+2.78%)
Nov 07, 2024 62.50 62.70 61.83 62.49 1,391,137 -0.13(-0.21%)
Nov 06, 2024 65.08 65.17 61.14 62.62 1,282,395 -0.37(-0.59%)
Nov 05, 2024 62.20 63.02 61.80 62.99 464,178 +0.44(+0.70%)
Nov 04, 2024 62.93 63.50 62.35 62.55 402,293 -0.23(-0.37%)
Nov 01, 2024 64.11 64.33 62.65 62.78 560,328 -1.37(-2.14%)
Oct 31, 2024 64.46 64.71 63.87 64.15 445,207 -0.52(-0.80%)
Oct 30, 2024 63.90 65.36 63.88 64.67 754,947 +0.94(+1.47%)
Oct 29, 2024 63.41 64.03 63.01 63.73 665,126 -0.28(-0.44%)
Oct 28, 2024 63.81 64.32 63.65 64.01 544,183 +0.73(+1.15%)
Oct 25, 2024 65.01 65.16 63.10 63.28 550,624 -0.66(-1.03%)
Oct 24, 2024 64.04 65.36 63.12 63.94 1,397,998 +0.14(+0.22%)
Oct 23, 2024 63.85 64.23 62.92 63.80 758,199 -0.38(-0.59%)
Oct 22, 2024 64.58 64.59 63.87 64.18 758,747 -0.26(-0.40%)
Oct 21, 2024 66.81 66.88 64.20 64.44 758,311 -2.45(-3.66%)
Oct 18, 2024 67.44 67.44 66.71 66.89 466,865 -0.32(-0.48%)
Oct 17, 2024 67.53 67.74 66.89 67.21 712,791 -0.38(-0.56%)
Oct 16, 2024 66.92 67.68 66.62 67.59 473,507 +1.01(+1.52%)
Oct 15, 2024 66.00 67.42 65.64 66.58 573,197 +1.01(+1.54%)
Oct 14, 2024 64.62 65.69 64.17 65.57 520,911 +1.01(+1.56%)
Oct 11, 2024 63.58 64.61 63.54 64.56 1,072,643 +1.29(+2.04%)
Oct 10, 2024 64.25 64.25 62.83 63.27 880,397 -0.98(-1.53%)
Oct 09, 2024 63.65 64.64 63.39 64.25 872,787 +0.37(+0.58%)
Oct 08, 2024 63.90 63.99 62.94 63.88 674,923 +0.20(+0.31%)
Oct 07, 2024 64.94 65.21 63.29 63.68 692,956 -1.11(-1.71%)
Oct 04, 2024 65.43 65.60 64.42 64.79 1,005,900 -0.45(-0.69%)
Oct 03, 2024 65.73 65.73 64.68 65.24 1,100,802 -0.69(-1.05%)
Oct 02, 2024 65.63 66.92 65.47 65.93 661,204 +0.03(+0.05%)
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.