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 |
| Dec 08, 2023 | $61.82 | $62.31 | $61.54 | $61.90 | 260 817 |
| Dec 07, 2023 | $61.24 | $62.12 | $60.85 | $62.11 | 413 703 |
| Dec 06, 2023 | $61.62 | $62.69 | $61.44 | $61.54 | 428 049 |
| Dec 05, 2023 | $61.62 | $62.23 | $60.62 | $61.30 | 558 925 |
| Dec 04, 2023 | $60.26 | $61.96 | $60.26 | $61.77 | 444 531 |
| Dec 01, 2023 | $59.18 | $60.44 | $58.96 | $60.42 | 410 894 |
| Nov 30, 2023 | $58.94 | $59.76 | $58.91 | $59.60 | 305 410 |
| Nov 29, 2023 | $58.97 | $59.38 | $58.68 | $58.83 | 207 356 |
| Nov 28, 2023 | $58.59 | $58.84 | $57.89 | $58.65 | 273 882 |
| Nov 27, 2023 | $57.81 | $58.85 | $57.33 | $58.71 | 459 271 |
| Nov 24, 2023 | $58.03 | $58.45 | $58.03 | $58.11 | 104 425 |
| Nov 22, 2023 | $57.32 | $58.13 | $57.32 | $57.92 | 446 499 |
| Nov 21, 2023 | $57.19 | $57.79 | $57.07 | $57.13 | 411 834 |
| Nov 20, 2023 | $56.56 | $57.78 | $56.56 | $57.44 | 343 958 |
| Nov 17, 2023 | $56.74 | $56.89 | $56.18 | $56.86 | 390 026 |
| Nov 16, 2023 | $56.48 | $56.61 | $55.97 | $56.31 | 919 449 |
| Nov 15, 2023 | $55.33 | $56.61 | $55.33 | $56.46 | 579 261 |
| Nov 14, 2023 | $54.50 | $56.31 | $53.83 | $56.02 | 1 087 492 |
| Nov 13, 2023 | $53.37 | $53.42 | $52.75 | $53.23 | 3 190 501 |
| Nov 10, 2023 | $53.27 | $53.81 | $53.07 | $53.62 | 214 129 |
| Nov 09, 2023 | $54.52 | $54.71 | $53.04 | $53.12 | 290 857 |
| Nov 08, 2023 | $54.27 | $54.77 | $53.89 | $54.46 | 382 437 |
| Nov 07, 2023 | $54.25 | $54.36 | $53.73 | $54.13 | 305 785 |
| Nov 06, 2023 | $55.25 | $55.37 | $54.36 | $54.47 | 287 990 |
| Nov 03, 2023 | $54.88 | $56.08 | $54.53 | $55.60 | 533 907 |
