First American Corporation (New) Common Stock (FAF)

60.74
-3.29 (-5.14%)
NYSE · Last Trade: Sep 30th, 10:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202663.9764.3960.3860.742,213,51360.74
9/29/202664.7364.7363.1064.031,183,49764.03
9/28/202665.5165.5164.4164.721,071,72064.72
9/25/202665.9966.3365.1466.27852,93465.66
9/24/202668.0068.7765.5465.60802,59065.00
9/23/202668.8069.5468.0568.09754,89067.46
9/22/202669.6870.0968.1869.24888,75868.60
9/21/202670.1070.2769.2269.26735,05768.62
9/18/202671.3672.0869.1969.592,368,16568.95
9/17/202672.3174.0071.9371.96913,47571.30
9/16/202673.3474.2270.1271.11774,99670.46
9/15/202672.8273.2371.7572.831,032,65472.16
9/14/202672.2873.3071.7473.15650,88972.48
9/11/202672.2472.5071.2871.78478,75171.12
9/10/202671.7172.0070.8871.18487,94270.52
9/09/202671.6871.8770.4671.47876,59270.81
9/08/202671.8773.4271.1271.38932,31170.72
9/04/202675.5475.6372.1972.751,219,08872.08
9/03/202674.8776.8974.8676.51643,91275.81
9/02/202674.0375.1073.2874.05683,66273.37
9/01/202674.0574.6973.1773.59858,03972.91
8/31/202674.1274.9573.5473.92811,86473.24
8/28/202674.8475.4674.4274.47889,64173.78
8/27/202672.8675.0672.8674.55835,98573.86
8/26/202673.2573.9473.0073.63622,66872.95
8/25/202672.7473.6571.9173.28662,82572.61
8/24/202671.7872.9071.4872.26445,94171.59
8/21/202672.3272.3571.7371.76356,73171.10
8/20/202672.1572.6471.2271.99453,12671.33
8/19/202672.9574.2172.7372.78495,07572.11
8/18/202673.8474.4672.3172.45663,14871.78
8/17/202673.5373.6473.0373.18396,44672.51
8/14/202674.0574.1773.3873.86442,83173.18
8/13/202672.5974.2972.5674.06820,10673.38
8/12/202671.3573.0371.3572.30651,94771.63
8/11/202671.8672.6571.5871.69478,71471.03
8/10/202673.4674.1071.6372.21577,33771.55
8/07/202675.2375.3274.1574.22533,89073.54
8/06/202675.2375.7874.0875.15715,35674.46
8/05/202676.4676.4674.5874.99985,77074.30
8/04/202674.5576.1674.4476.05575,65975.35
8/03/202675.3276.7774.8275.40516,65474.71
7/31/202675.2275.5574.6674.99602,39374.30
7/30/202678.1678.1675.0675.53580,73974.83
7/29/202678.3279.8778.0078.17804,32677.45
7/28/202677.3779.3877.3079.16877,13378.43
7/27/202675.3476.8075.3476.28827,16575.58
7/24/202670.9675.9570.6275.131,492,37574.44
7/23/202672.0372.0668.6668.961,244,65468.33
7/22/202671.2771.5169.9970.52880,78069.87
7/21/202672.0772.2070.7371.65683,23170.99
7/20/202672.9173.3271.5271.73811,06571.07
7/17/202672.4073.5071.9873.03824,69472.36
7/16/202669.4972.0669.1172.01806,22871.35
7/15/202669.2670.4968.6169.57636,78268.93
7/14/202670.2070.7669.7069.76580,52569.12
7/13/202669.6570.8769.3170.06622,56669.42
7/10/202670.2670.8269.2469.31700,73468.67
7/09/202670.2370.6569.6470.26796,01069.61
7/08/202671.2471.3069.7170.02817,92369.38
7/07/202670.8271.9370.1771.05663,40870.40
7/06/202669.4770.2068.8870.09770,54269.44
7/02/202670.2570.5968.6669.481,051,19168.84
7/01/202668.6870.9067.5070.461,225,93769.81