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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $59.16 | $60.49 | $59.10 | $60.41 | 281 561 |
| Aug 22, 2023 | $59.10 | $59.64 | $58.72 | $59.14 | 258 189 |
| Aug 21, 2023 | $60.58 | $60.73 | $59.02 | $59.16 | 219 362 |
| Aug 18, 2023 | $60.72 | $61.04 | $60.16 | $60.57 | 647 939 |
| Aug 17, 2023 | $62.14 | $62.34 | $60.99 | $61.10 | 264 864 |
| Aug 16, 2023 | $62.95 | $63.36 | $61.89 | $61.91 | 336 381 |
| Aug 15, 2023 | $63.44 | $63.66 | $62.51 | $63.13 | 357 308 |
| Aug 14, 2023 | $64.00 | $64.25 | $63.43 | $63.97 | 337 895 |
| Aug 11, 2023 | $63.25 | $64.17 | $63.08 | $64.08 | 398 977 |
| Aug 10, 2023 | $63.49 | $64.50 | $63.17 | $63.65 | 552 655 |
| Aug 09, 2023 | $62.48 | $63.46 | $62.42 | $63.00 | 325 807 |
| Aug 08, 2023 | $62.39 | $62.53 | $61.64 | $62.48 | 259 144 |
| Aug 07, 2023 | $62.74 | $63.40 | $62.36 | $63.12 | 277 830 |
| Aug 04, 2023 | $61.47 | $62.87 | $61.47 | $62.53 | 408 311 |
| Aug 03, 2023 | $62.19 | $62.19 | $61.02 | $61.50 | 501 370 |
| Aug 02, 2023 | $62.03 | $62.78 | $61.80 | $62.35 | 627 896 |
| Aug 01, 2023 | $63.20 | $63.54 | $62.72 | $62.83 | 410 578 |
| Jul 31, 2023 | $63.03 | $64.16 | $63.02 | $63.38 | 519 914 |
| Jul 28, 2023 | $63.19 | $63.41 | $62.36 | $62.71 | 619 658 |
| Jul 27, 2023 | $62.25 | $64.36 | $61.81 | $62.32 | 1 015 989 |
| Jul 26, 2023 | $58.85 | $60.07 | $58.92 | $59.79 | 588 820 |
| Jul 25, 2023 | $58.79 | $59.15 | $58.59 | $58.85 | 391 655 |
| Jul 24, 2023 | $59.02 | $59.30 | $58.70 | $58.79 | 309 337 |
| Jul 21, 2023 | $59.51 | $59.57 | $58.56 | $58.80 | 317 753 |
| Jul 20, 2023 | $59.18 | $59.36 | $58.67 | $59.07 | 367 809 |
