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 |
Jul 21, 2016 | $41.55 | $41.86 | $40.85 | $41.39 | 845 300 |
Jul 20, 2016 | $41.40 | $41.76 | $41.37 | $41.22 | 836 800 |
Jul 19, 2016 | $41.35 | $41.41 | $40.89 | $40.94 | 1 017 700 |
Jul 18, 2016 | $41.71 | $41.73 | $41.04 | $40.94 | 839 000 |
Jul 15, 2016 | $41.75 | $41.84 | $41.38 | $41.12 | 643 000 |
Jul 14, 2016 | $41.97 | $41.97 | $41.34 | $41.22 | 1 059 900 |
Jul 13, 2016 | $41.95 | $42.28 | $41.61 | $41.36 | 911 300 |
Jul 12, 2016 | $41.61 | $41.82 | $41.51 | $41.35 | 791 400 |
Jul 11, 2016 | $41.82 | $41.94 | $41.24 | $41.00 | 1 273 000 |
Jul 08, 2016 | $41.13 | $41.74 | $41.08 | $41.32 | 989 900 |
Jul 07, 2016 | $40.63 | $40.96 | $40.56 | $40.57 | 1 198 300 |
Jul 06, 2016 | $40.19 | $40.51 | $40.01 | $40.18 | 950 700 |
Jul 05, 2016 | $40.57 | $40.57 | $39.99 | $40.04 | 877 800 |
Jul 01, 2016 | $40.44 | $40.68 | $40.23 | $40.18 | 642 100 |
Jun 30, 2016 | $39.39 | $40.23 | $39.36 | $39.90 | 1 565 000 |
Jun 29, 2016 | $39.26 | $39.34 | $38.95 | $38.96 | 678 700 |
Jun 28, 2016 | $38.29 | $38.87 | $38.00 | $38.56 | 706 200 |
Jun 27, 2016 | $38.58 | $38.68 | $37.86 | $37.59 | 1 629 300 |
Jun 24, 2016 | $38.00 | $39.49 | $38.00 | $38.55 | 10 069 200 |
Jun 23, 2016 | $38.50 | $39.15 | $38.36 | $38.83 | 872 300 |
Jun 22, 2016 | $38.34 | $38.60 | $38.08 | $37.79 | 644 700 |
Jun 21, 2016 | $38.66 | $38.73 | $38.35 | $38.11 | 743 300 |
Jun 20, 2016 | $38.86 | $38.90 | $38.43 | $38.34 | 576 100 |
Jun 17, 2016 | $38.64 | $39.08 | $38.42 | $38.27 | 1 378 400 |
Jun 16, 2016 | $37.44 | $38.59 | $37.30 | $38.54 | 935 456 |
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.