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 |
| Nov 02, 2023 | $52.62 | $54.00 | $52.62 | $53.88 | 532 453 |
| Nov 01, 2023 | $51.27 | $52.07 | $50.85 | $52.06 | 416 600 |
| Oct 31, 2023 | $50.93 | $51.54 | $50.56 | $51.44 | 519 035 |
| Oct 30, 2023 | $50.62 | $51.10 | $50.35 | $50.79 | 411 313 |
| Oct 27, 2023 | $50.92 | $51.61 | $49.55 | $50.23 | 677 470 |
| Oct 26, 2023 | $50.40 | $52.74 | $50.20 | $51.74 | 1 035 633 |
| Oct 25, 2023 | $50.48 | $50.82 | $49.99 | $50.06 | 501 561 |
| Oct 24, 2023 | $50.77 | $51.38 | $50.44 | $50.79 | 531 411 |
| Oct 23, 2023 | $50.27 | $50.54 | $49.64 | $50.47 | 583 555 |
| Oct 20, 2023 | $50.65 | $50.94 | $50.15 | $50.53 | 480 874 |
| Oct 19, 2023 | $51.74 | $52.03 | $50.25 | $50.58 | 517 658 |
| Oct 18, 2023 | $52.54 | $52.72 | $51.63 | $51.83 | 416 699 |
| Oct 17, 2023 | $52.72 | $54.16 | $52.72 | $53.31 | 608 871 |
| Oct 16, 2023 | $53.00 | $53.56 | $52.70 | $53.06 | 766 961 |
| Oct 13, 2023 | $53.12 | $53.20 | $52.27 | $52.68 | 506 578 |
| Oct 12, 2023 | $53.94 | $53.94 | $52.39 | $52.88 | 663 322 |
| Oct 11, 2023 | $54.10 | $54.74 | $53.54 | $54.02 | 392 556 |
| Oct 10, 2023 | $54.21 | $54.54 | $53.38 | $53.79 | 496 207 |
| Oct 09, 2023 | $53.87 | $54.42 | $53.78 | $54.20 | 215 087 |
| Oct 06, 2023 | $53.92 | $54.75 | $53.46 | $54.22 | 409 755 |
| Oct 05, 2023 | $53.18 | $54.30 | $53.34 | $54.17 | 300 786 |
| Oct 04, 2023 | $53.13 | $53.71 | $52.89 | $53.38 | 490 812 |
| Oct 03, 2023 | $54.00 | $54.35 | $52.98 | $53.11 | 717 398 |
| Oct 02, 2023 | $55.77 | $55.81 | $54.04 | $54.38 | 836 240 |
| Sep 29, 2023 | $57.34 | $57.45 | $56.42 | $56.49 | 367 344 |
