NASDAQ:FAF
First American Corporation (The) Stock Price (Quote)
$54.90
+0.640 (+1.18%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $51.60 | $58.11 | Friday, 24th May 2024 FAF stock ended at $54.90. This is 1.18% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.88% from a day low at $54.60 to a day high of $55.08. |
90 days | $51.60 | $61.24 | |
52 weeks | $49.55 | $65.55 |
Date | Open | High | Low | Close | Volume |
May 26, 2023 | $55.33 | $55.59 | $54.25 | $55.25 | 431 101 |
May 25, 2023 | $54.35 | $54.71 | $53.93 | $54.63 | 238 185 |
May 24, 2023 | $54.43 | $54.76 | $53.59 | $54.44 | 319 239 |
May 23, 2023 | $54.84 | $55.20 | $54.56 | $54.79 | 477 687 |
May 22, 2023 | $55.56 | $55.63 | $54.59 | $54.89 | 338 871 |
May 19, 2023 | $56.95 | $56.97 | $55.54 | $55.75 | 450 933 |
May 18, 2023 | $56.01 | $56.52 | $55.66 | $56.46 | 354 928 |
May 17, 2023 | $56.01 | $56.40 | $55.61 | $56.04 | 352 600 |
May 16, 2023 | $56.01 | $56.12 | $55.42 | $55.70 | 483 884 |
May 15, 2023 | $56.52 | $56.68 | $56.03 | $56.50 | 444 477 |
May 12, 2023 | $57.10 | $57.31 | $55.74 | $56.29 | 491 476 |
May 11, 2023 | $57.50 | $57.81 | $56.23 | $56.73 | 948 013 |
May 10, 2023 | $58.76 | $58.98 | $57.56 | $58.39 | 508 693 |
May 09, 2023 | $58.02 | $58.49 | $57.72 | $57.91 | 385 223 |
May 08, 2023 | $58.22 | $58.42 | $57.41 | $58.32 | 336 133 |
May 05, 2023 | $57.76 | $58.45 | $57.64 | $58.29 | 402 440 |
May 04, 2023 | $57.61 | $57.82 | $56.21 | $57.06 | 532 415 |
May 03, 2023 | $57.81 | $59.47 | $57.62 | $58.03 | 903 988 |
May 02, 2023 | $57.29 | $57.86 | $55.82 | $57.18 | 671 251 |
May 01, 2023 | $57.21 | $58.00 | $57.14 | $57.57 | 541 993 |
Apr 28, 2023 | $55.37 | $58.00 | $55.77 | $57.61 | 677 673 |
Apr 27, 2023 | $53.75 | $55.82 | $50.76 | $55.60 | 1 556 197 |
Apr 26, 2023 | $55.61 | $56.28 | $55.25 | $55.30 | 639 938 |
Apr 25, 2023 | $56.41 | $56.65 | $55.73 | $55.92 | 272 115 |
Apr 24, 2023 | $57.53 | $57.53 | $56.64 | $56.97 | 243 869 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FAF stock historical prices to predict future price movements?
Trend Analysis: Examine the FAF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FAF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.