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 |
| Jan 17, 2024 | $60.05 | $60.70 | $59.29 | $59.70 | 702 501 |
| Jan 16, 2024 | $60.65 | $61.09 | $58.23 | $60.79 | 428 582 |
| Jan 12, 2024 | $62.18 | $62.27 | $61.43 | $61.95 | 313 317 |
| Jan 11, 2024 | $61.86 | $62.27 | $60.80 | $61.69 | 330 595 |
| Jan 10, 2024 | $61.75 | $62.25 | $61.54 | $62.24 | 370 929 |
| Jan 09, 2024 | $61.51 | $62.11 | $61.45 | $61.58 | 282 642 |
| Jan 08, 2024 | $61.69 | $62.36 | $61.58 | $62.24 | 232 074 |
| Jan 05, 2024 | $61.25 | $62.52 | $61.25 | $61.66 | 258 485 |
| Jan 04, 2024 | $61.17 | $62.10 | $61.01 | $61.56 | 321 988 |
| Jan 03, 2024 | $61.67 | $61.90 | $61.02 | $61.32 | 438 307 |
| Jan 02, 2024 | $63.94 | $64.22 | $62.47 | $62.49 | 554 885 |
| Dec 29, 2023 | $64.74 | $64.94 | $64.18 | $64.44 | 297 691 |
| Dec 28, 2023 | $64.71 | $65.17 | $64.62 | $64.95 | 486 552 |
| Dec 27, 2023 | $64.67 | $65.22 | $64.39 | $64.88 | 269 922 |
| Dec 26, 2023 | $64.99 | $64.99 | $64.33 | $64.59 | 593 124 |
| Dec 22, 2023 | $64.00 | $64.82 | $63.35 | $64.80 | 4 357 421 |
| Dec 21, 2023 | $64.55 | $64.79 | $61.54 | $63.76 | 1 336 525 |
| Dec 20, 2023 | $65.07 | $65.55 | $64.14 | $64.16 | 459 852 |
| Dec 19, 2023 | $64.02 | $65.28 | $63.95 | $65.13 | 577 791 |
| Dec 18, 2023 | $64.48 | $64.93 | $63.40 | $63.83 | 779 235 |
| Dec 15, 2023 | $64.39 | $65.54 | $64.33 | $64.37 | 593 251 |
| Dec 14, 2023 | $64.31 | $65.10 | $63.93 | $64.72 | 789 817 |
| Dec 13, 2023 | $60.92 | $63.82 | $60.37 | $63.33 | 910 545 |
| Dec 12, 2023 | $61.69 | $61.69 | $60.71 | $60.92 | 436 032 |
| Dec 11, 2023 | $61.82 | $62.15 | $61.48 | $61.69 | 434 326 |
