NASDAQ:FAF
First American Corporation (The) Stock Price (Quote)
$54.22
-0.0500 (-0.0921%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $51.60 | $61.24 | Friday, 26th Apr 2024 FAF stock ended at $54.22. This is 0.0921% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $53.93 to a day high of $55.10. |
90 days | $51.60 | $61.98 | |
52 weeks | $49.55 | $65.55 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | $54.25 | $55.10 | $53.93 | $54.22 | 851 540 |
Apr 25, 2024 | $55.77 | $56.13 | $51.60 | $54.27 | 1 671 304 |
Apr 24, 2024 | $57.92 | $58.03 | $57.05 | $57.78 | 503 422 |
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 |