NASDAQ:FAF
First American Corporation (The) Stock Price (Quote)
$58.18
+1.08 (+1.89%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.81 | $61.24 | Tuesday, 23rd Apr 2024 FAF stock ended at $58.18. This is 1.89% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.35% from a day low at $56.92 to a day high of $58.26. |
| 90 days | $54.27 | $61.98 | |
| 52 weeks | $49.55 | $65.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $57.05 | $58.26 | $56.92 | $58.18 | 541 390 |
| Apr 22, 2024 | $56.84 | $57.37 | $56.37 | $57.10 | 451 479 |
| Apr 19, 2024 | $55.32 | $56.66 | $55.32 | $56.58 | 401 166 |
| Apr 18, 2024 | $55.28 | $55.55 | $55.03 | $55.24 | 428 742 |
| Apr 17, 2024 | $55.08 | $55.70 | $54.89 | $54.99 | 371 173 |
| Apr 16, 2024 | $55.93 | $56.07 | $55.10 | $55.11 | 371 496 |
| Apr 15, 2024 | $57.39 | $57.54 | $55.87 | $56.10 | 435 943 |
| Apr 12, 2024 | $56.52 | $57.10 | $56.52 | $57.05 | 623 935 |
| Apr 11, 2024 | $55.19 | $57.66 | $55.19 | $56.87 | 1 078 625 |
| Apr 10, 2024 | $58.20 | $58.44 | $54.81 | $55.47 | 1 004 194 |
| Apr 09, 2024 | $60.77 | $61.09 | $59.97 | $60.07 | 446 286 |
| Apr 08, 2024 | $60.84 | $61.16 | $60.52 | $60.62 | 361 058 |
| Apr 05, 2024 | $60.19 | $60.62 | $59.49 | $60.50 | 812 415 |
| Apr 04, 2024 | $60.67 | $61.24 | $60.01 | $60.25 | 860 932 |
| Apr 03, 2024 | $59.42 | $60.22 | $59.27 | $60.00 | 726 453 |
| Apr 02, 2024 | $59.31 | $59.78 | $58.88 | $59.75 | 678 287 |
| Apr 01, 2024 | $61.00 | $61.00 | $59.54 | $59.74 | 644 435 |
| Mar 28, 2024 | $59.87 | $61.07 | $59.81 | $61.05 | 600 327 |
| Mar 27, 2024 | $58.51 | $59.85 | $58.36 | $59.83 | 604 044 |
| Mar 26, 2024 | $57.68 | $58.21 | $57.57 | $57.99 | 604 480 |
| Mar 25, 2024 | $58.30 | $58.82 | $57.52 | $57.62 | 593 984 |
| Mar 22, 2024 | $59.28 | $59.28 | $58.01 | $58.12 | 403 420 |
| Mar 21, 2024 | $57.92 | $59.03 | $57.54 | $59.00 | 1 118 979 |
| Mar 20, 2024 | $54.88 | $56.89 | $54.71 | $56.49 | 776 642 |
| Mar 19, 2024 | $54.29 | $55.21 | $54.27 | $55.17 | 654 419 |
