First American Corporation (New) Common Stock (FAF)

68.52
-1.61 (-2.30%)
NYSE · Last Trade: May 3rd, 4:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First American Corporation (New) Common Stock (FAF)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202670.6270.6268.3168.52947,40668.52
4/30/202670.9271.0869.5470.131,000,02970.13
4/29/202670.1771.3370.1471.121,065,09471.12
4/28/202670.3370.8669.4570.51791,71370.51
4/27/202670.7171.4269.0369.42965,66169.42
4/24/202669.6070.9468.5970.871,028,96070.87
4/23/202665.2569.3064.6668.841,461,97568.84
4/22/202667.2467.2465.9466.48993,47966.48
4/21/202666.9067.3866.2466.90865,87866.90
4/20/202665.7266.8665.6366.35663,79566.35
4/17/202664.3266.5764.3066.001,019,29366.00
4/16/202663.2364.0063.0963.82829,69563.82
4/15/202663.3364.0362.9663.79619,59363.79
4/14/202662.5363.7362.2063.42653,51463.42
4/13/202663.0063.1962.2762.901,014,79962.90
4/10/202663.8363.8762.9063.31557,86063.31
4/09/202663.1564.1762.8363.99757,13063.99
4/08/202662.0163.4461.4963.391,224,55063.39
4/07/202660.1761.3760.0260.841,043,57160.84
4/06/202658.9960.5658.7160.501,753,08360.50
4/02/202658.8059.0357.3758.231,443,27358.23
4/01/202660.1960.1958.8759.291,103,25759.29
3/31/202660.4061.0459.2960.29562,74660.29
3/30/202659.3660.3258.8059.58660,40559.58
3/27/202659.2659.5858.1658.47745,29458.47
3/26/202657.5059.5457.5059.44735,03259.44
3/25/202659.0159.1557.7058.36746,71658.36
3/24/202657.6158.7057.3358.11836,82858.11
3/23/202658.5959.2157.2058.061,645,17258.06
3/20/202658.0158.1056.2056.853,012,20856.85
3/19/202663.9364.5558.1658.242,761,52858.24
3/18/202666.0566.3863.9063.971,142,11563.97
3/17/202666.8967.5766.3766.57679,26066.57
3/16/202666.2567.1866.1366.151,176,49766.15
3/13/202664.3865.8063.9565.661,055,07365.66
3/12/202662.8463.6662.3563.39950,41363.39
3/11/202665.1065.9463.4763.51941,66163.51
3/10/202666.0466.8965.4865.52525,45965.52
3/09/202666.5366.6965.0966.32881,60566.32
3/06/202668.2968.7366.3267.60579,58967.05
3/05/202668.7069.6068.3269.03663,57768.47
3/04/202669.7170.4068.9969.57851,77569.00
3/03/202669.0969.9867.5069.93939,27869.36
3/02/202670.8171.4769.7270.291,169,93369.72
2/27/202668.1370.2767.4070.111,169,31269.54
2/26/202668.2269.0067.0868.29816,06567.73
2/25/202667.1067.7066.2867.63898,69967.08
2/24/202666.2767.6565.9967.08743,16166.53
2/23/202667.4768.1966.3166.34920,06065.80
2/20/202666.5767.3864.7767.36958,02066.81
2/19/202666.1967.6765.7466.541,611,20966.00
2/18/202667.3067.6465.5866.161,284,48865.62
2/17/202668.0968.3666.7068.001,412,89967.45
2/13/202667.2067.4865.3567.221,299,87166.67
2/12/202666.2468.3165.8866.142,475,02265.60
2/11/202666.4266.7664.1864.341,276,21363.82
2/10/202666.4466.7065.9666.55933,10866.01
2/09/202667.4067.7265.5865.65625,97265.12
2/06/202667.1268.7567.1267.34993,41966.79
2/05/202665.8667.4265.6167.091,014,38266.54
2/04/202664.8266.3764.6965.39963,59964.86
2/03/202663.5465.5063.2064.69902,96164.16