NASDAQ:FAF
First American Corporation (The) Stock Price (Quote)
$54.38
+0.285 (+0.527%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.60 | $61.24 | Friday, 3rd May 2024 FAF stock ended at $54.38. This is 0.527% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.18% from a day low at $54.36 to a day high of $55.55. |
| 90 days | $51.60 | $61.24 | |
| 52 weeks | $49.55 | $65.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $55.53 | $55.53 | $54.33 | $54.34 | 773 131 |
| Mar 15, 2024 | $55.07 | $55.67 | $54.73 | $55.25 | 655 624 |
| Mar 14, 2024 | $56.24 | $56.51 | $55.18 | $55.45 | 669 400 |
| Mar 13, 2024 | $56.23 | $56.75 | $56.13 | $56.46 | 565 772 |
| Mar 12, 2024 | $56.43 | $56.70 | $55.82 | $56.28 | 491 162 |
| Mar 11, 2024 | $55.59 | $56.72 | $55.29 | $56.56 | 835 281 |
| Mar 08, 2024 | $56.17 | $56.19 | $54.93 | $55.79 | 1 060 721 |
| Mar 07, 2024 | $57.75 | $58.39 | $56.17 | $56.23 | 1 091 781 |
| Mar 06, 2024 | $58.05 | $58.20 | $57.36 | $57.87 | 475 375 |
| Mar 05, 2024 | $57.87 | $58.17 | $57.40 | $57.69 | 513 325 |
| Mar 04, 2024 | $57.90 | $58.59 | $57.64 | $58.00 | 640 009 |
| Mar 01, 2024 | $58.30 | $58.64 | $57.75 | $58.59 | 450 838 |
| Feb 29, 2024 | $58.00 | $58.67 | $57.79 | $58.41 | 554 294 |
| Feb 28, 2024 | $57.32 | $58.17 | $57.17 | $57.46 | 300 487 |
| Feb 27, 2024 | $57.68 | $57.83 | $57.21 | $57.62 | 485 498 |
| Feb 26, 2024 | $57.10 | $57.71 | $56.90 | $57.52 | 472 778 |
| Feb 23, 2024 | $57.25 | $57.96 | $56.69 | $57.52 | 603 632 |
