First American Corp (NY: FAF )

65.57 +1.01 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 65.95 66.22 65.12 65.90 591,758 -0.11(-0.17%)
Sep 30, 2024 65.44 66.08 65.00 66.01 534,956 +0.33(+0.50%)
Sep 27, 2024 66.00 66.56 65.16 65.68 865,419 +0.81(+1.25%)
Sep 26, 2024 64.46 65.09 64.33 64.87 688,422 +0.53(+0.82%)
Sep 25, 2024 64.71 65.03 64.31 64.34 578,090 -0.37(-0.57%)
Sep 24, 2024 65.06 65.35 64.17 64.71 780,811 -0.30(-0.46%)
Sep 23, 2024 65.10 65.43 64.73 65.01 568,303 +0.02(+0.03%)
Sep 20, 2024 66.02 66.02 64.61 64.99 1,696,744 -1.18(-1.78%)
Sep 19, 2024 67.24 67.24 65.99 66.17 844,295 -0.31(-0.46%)
Sep 18, 2024 66.42 67.33 65.81 66.48 823,559 +0.29(+0.43%)
Sep 17, 2024 66.60 66.60 65.95 66.19 740,460 -0.07(-0.10%)
Sep 16, 2024 66.01 66.59 65.55 66.26 519,789 +0.52(+0.78%)
Sep 13, 2024 65.03 66.05 64.68 65.74 518,015 +1.32(+2.05%)
Sep 12, 2024 63.92 64.50 63.53 64.42 545,096 +0.51(+0.79%)
Sep 11, 2024 63.97 64.30 63.35 63.92 862,768 -0.56(-0.86%)
Sep 10, 2024 64.69 65.02 63.79 64.47 740,364 -0.10(-0.15%)
Sep 09, 2024 64.49 65.25 63.89 64.57 1,016,761 +0.08(+0.12%)
Sep 06, 2024 64.80 65.39 64.22 64.49 614,502 -0.23(-0.35%)
Sep 05, 2024 65.32 65.32 64.53 64.72 772,709 -0.14(-0.21%)
Sep 04, 2024 64.46 65.58 63.76 64.86 1,097,666 +1.65(+2.60%)
Sep 03, 2024 62.87 63.77 62.84 63.21 768,020 -0.07(-0.11%)
Aug 30, 2024 62.85 63.43 62.78 63.28 769,374 +0.58(+0.92%)
Aug 29, 2024 62.45 62.97 61.87 62.71 467,261 +0.34(+0.54%)
Aug 28, 2024 62.50 63.10 62.35 62.37 356,183 -0.24(-0.38%)
Aug 27, 2024 63.01 63.08 62.51 62.61 459,499 -0.73(-1.16%)
Aug 26, 2024 63.98 64.19 63.25 63.34 791,197 -0.25(-0.39%)
Aug 23, 2024 62.24 63.81 61.68 63.59 646,632 +1.83(+2.95%)
Aug 22, 2024 61.76 62.22 61.30 61.77 282,313 +0.02(+0.03%)
Aug 21, 2024 61.56 62.01 61.05 61.75 490,113 +0.71(+1.17%)
Aug 20, 2024 61.29 61.42 61.00 61.03 460,542 -0.38(-0.61%)
Aug 19, 2024 61.55 61.73 61.14 61.41 414,713 -0.12(-0.19%)
Aug 16, 2024 61.61 62.14 61.19 61.53 371,893 -0.04(-0.06%)
Aug 15, 2024 61.12 61.71 60.69 61.57 766,340 +0.97(+1.60%)
Aug 14, 2024 60.55 60.73 60.23 60.60 472,192 +0.22(+0.36%)
Aug 13, 2024 60.07 60.64 59.44 60.38 621,787 +0.72(+1.21%)
Aug 12, 2024 59.84 59.99 59.29 59.65 563,687 +0.03(+0.05%)
Aug 09, 2024 59.84 60.34 59.17 59.62 331,554 -0.05(-0.08%)
Aug 08, 2024 59.24 59.91 58.81 59.67 479,677 +0.66(+1.13%)
Aug 07, 2024 59.45 59.93 58.93 59.01 457,019 +0.11(+0.19%)
Aug 06, 2024 59.68 60.26 58.75 58.90 786,370 -0.82(-1.38%)
Aug 05, 2024 58.54 60.59 57.62 59.72 1,582,391 -0.49(-0.81%)
Aug 02, 2024 58.91 60.34 58.27 60.21 1,421,711 +0.44(+0.73%)
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.