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 |
| Sep 28, 2023 | $56.77 | $57.22 | $56.23 | $56.94 | 459 264 |
| Sep 27, 2023 | $57.77 | $58.09 | $56.32 | $56.75 | 566 830 |
| Sep 26, 2023 | $57.79 | $58.56 | $57.20 | $57.51 | 526 592 |
| Sep 25, 2023 | $58.13 | $58.49 | $57.83 | $58.28 | 307 579 |
| Sep 22, 2023 | $58.42 | $58.63 | $57.87 | $58.32 | 470 503 |
| Sep 21, 2023 | $59.34 | $59.40 | $58.34 | $58.36 | 269 096 |
| Sep 20, 2023 | $60.51 | $61.29 | $59.56 | $59.63 | 372 892 |
| Sep 19, 2023 | $60.44 | $60.70 | $59.98 | $60.21 | 486 343 |
| Sep 18, 2023 | $60.14 | $60.91 | $59.83 | $60.35 | 441 905 |
| Sep 15, 2023 | $60.06 | $60.31 | $59.44 | $60.14 | 526 450 |
| Sep 14, 2023 | $60.30 | $60.74 | $59.94 | $60.41 | 303 794 |
| Sep 13, 2023 | $60.41 | $60.45 | $59.18 | $59.73 | 383 574 |
| Sep 12, 2023 | $60.25 | $61.38 | $60.01 | $60.23 | 337 574 |
| Sep 11, 2023 | $60.64 | $60.83 | $59.96 | $60.19 | 541 082 |
| Sep 08, 2023 | $61.00 | $61.30 | $59.96 | $60.24 | 338 367 |
| Sep 07, 2023 | $60.62 | $61.39 | $60.56 | $60.97 | 584 825 |
| Sep 06, 2023 | $61.19 | $62.15 | $61.13 | $61.25 | 373 781 |
| Sep 05, 2023 | $62.82 | $63.29 | $61.45 | $61.55 | 682 620 |
| Sep 01, 2023 | $62.29 | $63.83 | $62.29 | $63.24 | 403 592 |
| Aug 31, 2023 | $61.24 | $61.99 | $61.07 | $61.68 | 627 372 |
| Aug 30, 2023 | $60.81 | $61.48 | $60.82 | $61.18 | 270 115 |
| Aug 29, 2023 | $60.49 | $60.98 | $60.07 | $60.89 | 337 563 |
| Aug 28, 2023 | $60.11 | $60.71 | $59.85 | $60.32 | 283 250 |
| Aug 25, 2023 | $60.30 | $60.40 | $59.17 | $59.85 | 262 432 |
| Aug 24, 2023 | $60.30 | $60.84 | $59.97 | $60.11 | 299 224 |
