NASDAQ:FAF
First American Corporation (The) Stock Price (Quote)
$54.90
+0.640 (+1.18%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $51.60 | $58.11 | Friday, 24th May 2024 FAF stock ended at $54.90. This is 1.18% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.88% from a day low at $54.60 to a day high of $55.08. |
90 days | $51.60 | $61.24 | |
52 weeks | $49.55 | $65.55 |
Date | Open | High | Low | Close | Volume |
Dec 12, 2016 | $36.70 | $37.27 | $36.63 | $37.20 | 623 983 |
Dec 09, 2016 | $37.42 | $37.65 | $36.58 | $36.65 | 1 083 658 |
Dec 08, 2016 | $36.48 | $37.54 | $36.37 | $37.45 | 1 667 106 |
Dec 07, 2016 | $36.53 | $37.12 | $36.13 | $36.43 | 956 108 |
Dec 06, 2016 | $35.74 | $36.40 | $35.28 | $36.39 | 962 263 |
Dec 05, 2016 | $36.31 | $36.61 | $35.68 | $35.89 | 1 026 591 |
Dec 02, 2016 | $35.89 | $36.62 | $35.89 | $36.24 | 1 404 577 |
Dec 01, 2016 | $37.65 | $38.41 | $35.73 | $35.81 | 2 255 436 |
Nov 30, 2016 | $39.56 | $39.65 | $37.74 | $37.74 | 954 731 |
Nov 29, 2016 | $39.52 | $39.63 | $39.31 | $39.61 | 603 028 |
Nov 28, 2016 | $39.31 | $39.72 | $39.21 | $39.43 | 620 714 |
Nov 25, 2016 | $39.03 | $39.24 | $38.97 | $39.22 | 212 964 |
Nov 23, 2016 | $38.84 | $39.12 | $38.74 | $39.03 | 557 414 |
Nov 22, 2016 | $38.63 | $39.16 | $38.61 | $39.11 | 520 065 |
Nov 21, 2016 | $38.70 | $38.86 | $38.39 | $38.51 | 696 901 |
Nov 18, 2016 | $38.35 | $38.64 | $38.20 | $38.54 | 637 546 |
Nov 17, 2016 | $37.99 | $38.38 | $37.88 | $38.28 | 891 872 |
Nov 16, 2016 | $37.88 | $37.99 | $37.69 | $37.85 | 1 697 013 |
Nov 15, 2016 | $37.84 | $38.02 | $37.39 | $37.91 | 1 375 350 |
Nov 14, 2016 | $38.05 | $38.57 | $37.79 | $37.84 | 1 316 166 |
Nov 11, 2016 | $38.07 | $38.46 | $37.92 | $38.45 | 994 374 |
Nov 10, 2016 | $39.00 | $39.21 | $38.17 | $38.17 | 1 004 908 |
Nov 09, 2016 | $38.75 | $39.17 | $38.38 | $39.07 | 844 178 |
Nov 08, 2016 | $38.54 | $39.29 | $38.33 | $39.08 | 516 946 |
Nov 07, 2016 | $38.18 | $38.71 | $38.18 | $38.56 | 476 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FAF stock historical prices to predict future price movements?
Trend Analysis: Examine the FAF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FAF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.