December 15th, 2015

First American Corp (NY: FAF )

54.34 USD -0.29 (-0.53%)
Streaming Delayed Price Updated: 9:34 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 54.34 54.64 53.23 54.63 427,800 -0.25(-0.46%)
Jan 21, 2021 54.68 55.37 54.32 54.88 530,048 +0.14(+0.26%)
Jan 20, 2021 53.39 54.90 53.32 54.74 449,866 +1.48(+2.78%)
Jan 19, 2021 53.02 53.32 52.39 53.26 721,948 +0.26(+0.49%)
Jan 15, 2021 52.45 53.29 51.88 53.00 832,100 +0.54(+1.03%)
Jan 14, 2021 54.83 54.83 52.44 52.46 759,009 -2.18(-3.99%)
Jan 13, 2021 54.49 54.90 54.17 54.64 471,578 +0.38(+0.70%)
Jan 12, 2021 53.28 54.34 53.16 54.26 397,597 +0.93(+1.74%)
Jan 11, 2021 53.06 53.65 52.73 53.33 479,729 +0.10(+0.19%)
Jan 08, 2021 53.44 53.83 52.49 53.23 636,600 -0.04(-0.08%)
Jan 07, 2021 53.27 53.54 52.92 53.27 612,647 +0.01(+0.02%)
Jan 06, 2021 52.44 53.51 52.27 53.26 747,833 +1.52(+2.94%)
Jan 05, 2021 51.31 52.14 51.00 51.74 545,506 +0.58(+1.13%)
Jan 04, 2021 51.71 51.87 50.88 51.16 477,491 -0.47(-0.91%)
Dec 31, 2020 51.63 51.63 51.63 288,328 +0.33(+0.64%)
Dec 30, 2020 51.52 51.74 51.23 51.30 288,328 -0.03(-0.06%)
Dec 29, 2020 52.06 52.29 50.94 51.33 280,766 -0.42(-0.81%)
Dec 28, 2020 51.76 52.31 51.37 51.75 331,141 -0.11(-0.21%)
Dec 24, 2020 52.33 52.33 51.18 51.86 169,700 -0.27(-0.52%)
Dec 23, 2020 51.94 52.67 51.54 52.13 423,351 +0.26(+0.50%)
Dec 22, 2020 52.07 52.47 51.74 51.87 330,462 -0.30(-0.58%)
Dec 21, 2020 53.00 53.25 51.37 52.17 497,266 -0.99(-1.86%)
Dec 18, 2020 53.72 54.20 52.95 53.16 1,411,700 -0.16(-0.30%)
Dec 17, 2020 53.34 53.83 53.15 53.32 616,590 +0.18(+0.34%)
Dec 16, 2020 53.27 53.60 52.90 53.14 634,636 +0.31(+0.59%)
Dec 15, 2020 51.99 52.96 51.74 52.83 868,524 +1.21(+2.34%)
Dec 14, 2020 52.00 53.12 51.43 51.62 772,842 +0.13(+0.25%)
Dec 11, 2020 50.45 51.71 50.45 51.49 727,900 +0.63(+1.24%)
Dec 10, 2020 50.07 50.94 49.61 50.86 749,497 +0.66(+1.31%)
Dec 09, 2020 48.68 50.38 48.56 50.20 991,945 +1.80(+3.72%)
Dec 08, 2020 47.79 48.47 47.75 48.40 875,776 +0.14(+0.29%)
Dec 07, 2020 48.90 49.66 48.12 48.26 548,269 -1.79(-3.58%)
Dec 04, 2020 49.16 50.06 48.80 50.05 682,000 +1.17(+2.39%)
Dec 03, 2020 48.24 49.12 48.24 48.88 968,329 +0.65(+1.35%)
Dec 02, 2020 48.40 48.60 47.76 48.23 807,725 -0.41(-0.84%)
Dec 01, 2020 49.03 49.65 48.45 48.64 800,628 +0.20(+0.41%)
Nov 30, 2020 49.03 49.42 48.39 48.44 862,868 -0.88(-1.78%)
Nov 27, 2020 49.41 49.82 49.06 49.32 284,800 -0.09(-0.18%)
Nov 25, 2020 50.39 50.48 48.84 49.41 572,500 -1.01(-2.00%)
Nov 24, 2020 50.65 50.95 50.10 50.42 1,004,572 +0.47(+0.94%)
Nov 23, 2020 50.90 51.19 49.76 49.95 1,111,795 -0.71(-1.40%)
Nov 20, 2020 50.27 50.85 49.66 50.66 693,000 +0.28(+0.56%)
Nov 19, 2020 50.03 50.55 49.29 50.38 535,733 +0.35(+0.70%)
Nov 18, 2020 49.52 50.61 49.32 50.03 1,030,470 +0.51(+1.03%)
Nov 17, 2020 48.36 49.98 47.38 49.52 1,663,832 +0.73(+1.50%)
Nov 16, 2020 48.71 48.97 47.87 48.79 988,410 +0.89(+1.86%)
Nov 13, 2020 47.89 48.31 47.33 47.90 835,300 +0.16(+0.34%)
Nov 12, 2020 47.66 48.56 47.51 47.74 600,091 -0.62(-1.28%)
Nov 11, 2020 48.17 48.48 47.21 48.36 687,597 +0.03(+0.06%)
Nov 10, 2020 46.79 48.90 46.51 48.33 964,753 +2.02(+4.36%)
Nov 09, 2020 50.80 51.15 46.23 46.31 1,735,262 -2.29(-4.71%)
Nov 06, 2020 49.57 50.27 48.27 48.60 676,200 -0.97(-1.96%)
Nov 05, 2020 48.96 49.69 48.37 49.57 1,047,257 +0.75(+1.54%)
Nov 04, 2020 47.82 49.65 46.83 48.82 1,383,458 +2.91(+6.34%)
Nov 03, 2020 46.54 46.82 45.39 45.91 929,711 +0.05(+0.11%)
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.