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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $57.71 | $57.91 | $56.78 | $57.19 | 714 653 |
| Feb 21, 2024 | $58.04 | $58.30 | $57.41 | $57.67 | 731 499 |
| Feb 20, 2024 | $58.04 | $58.87 | $57.78 | $58.10 | 316 697 |
| Feb 16, 2024 | $59.76 | $60.05 | $58.59 | $58.64 | 370 818 |
| Feb 15, 2024 | $59.04 | $60.35 | $59.00 | $60.23 | 374 068 |
| Feb 14, 2024 | $59.39 | $59.39 | $58.44 | $58.68 | 482 194 |
| Feb 13, 2024 | $58.80 | $59.25 | $58.24 | $58.57 | 706 262 |
| Feb 12, 2024 | $59.34 | $60.54 | $59.13 | $60.24 | 612 458 |
| Feb 09, 2024 | $58.70 | $59.09 | $57.81 | $59.02 | 868 801 |
| Feb 08, 2024 | $59.49 | $60.90 | $58.57 | $58.99 | 990 978 |
| Feb 07, 2024 | $59.61 | $60.07 | $58.76 | $59.49 | 802 112 |
| Feb 06, 2024 | $59.02 | $59.81 | $58.46 | $59.33 | 853 479 |
| Feb 05, 2024 | $59.96 | $60.21 | $58.69 | $58.74 | 836 898 |
| Feb 02, 2024 | $60.36 | $60.90 | $59.85 | $60.57 | 486 329 |
| Feb 01, 2024 | $60.49 | $61.06 | $59.55 | $60.98 | 539 791 |
| Jan 31, 2024 | $61.11 | $61.63 | $60.28 | $60.35 | 411 127 |
| Jan 30, 2024 | $61.31 | $61.98 | $61.21 | $61.26 | 390 854 |
| Jan 29, 2024 | $60.35 | $61.52 | $60.12 | $61.52 | 249 297 |
| Jan 26, 2024 | $61.08 | $61.31 | $60.45 | $60.61 | 320 670 |
| Jan 25, 2024 | $60.72 | $60.84 | $60.01 | $60.74 | 647 581 |
| Jan 24, 2024 | $60.94 | $61.06 | $60.16 | $60.27 | 456 344 |
| Jan 23, 2024 | $61.83 | $61.92 | $60.22 | $60.34 | 303 565 |
| Jan 22, 2024 | $60.73 | $61.94 | $60.73 | $61.66 | 294 855 |
| Jan 19, 2024 | $59.79 | $60.42 | $59.26 | $60.32 | 359 859 |
| Jan 18, 2024 | $59.87 | $60.22 | $59.09 | $59.43 | 355 749 |
