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 |
| Mar 14, 2016 | $36.97 | $37.20 | $36.49 | $36.50 | 498 800 |
| Mar 11, 2016 | $36.74 | $37.10 | $36.53 | $37.07 | 260 200 |
| Mar 10, 2016 | $36.43 | $36.66 | $36.01 | $36.37 | 767 100 |
| Mar 09, 2016 | $36.65 | $36.65 | $35.85 | $36.16 | 761 400 |
| Mar 08, 2016 | $37.03 | $37.18 | $36.50 | $36.52 | 494 200 |
| Mar 07, 2016 | $37.31 | $37.71 | $36.69 | $37.13 | 616 300 |
| Mar 04, 2016 | $37.85 | $38.06 | $37.16 | $37.58 | 673 500 |
| Mar 03, 2016 | $37.74 | $38.18 | $37.52 | $37.90 | 668 200 |
| Mar 02, 2016 | $37.23 | $37.85 | $37.23 | $37.58 | 799 000 |
| Mar 01, 2016 | $37.31 | $38.10 | $37.15 | $37.39 | 1 133 800 |
| Feb 29, 2016 | $37.23 | $37.49 | $36.90 | $36.78 | 938 900 |
| Feb 26, 2016 | $37.91 | $37.99 | $37.08 | $37.07 | 597 800 |
| Feb 25, 2016 | $37.14 | $37.95 | $37.14 | $37.58 | 793 700 |
| Feb 24, 2016 | $36.77 | $37.44 | $36.72 | $36.75 | 970 500 |
| Feb 23, 2016 | $37.21 | $37.59 | $36.70 | $36.74 | 1 011 500 |
| Feb 22, 2016 | $37.17 | $37.78 | $37.17 | $37.04 | 905 900 |
| Feb 19, 2016 | $37.56 | $37.76 | $37.07 | $36.92 | 787 200 |
| Feb 18, 2016 | $36.43 | $37.80 | $36.25 | $37.50 | 1 261 800 |
| Feb 17, 2016 | $36.72 | $36.98 | $36.20 | $36.15 | 1 019 000 |
| Feb 16, 2016 | $36.56 | $37.21 | $36.45 | $36.32 | 878 300 |
| Feb 12, 2016 | $35.25 | $36.45 | $34.96 | $35.80 | 1 025 600 |
| Feb 11, 2016 | $32.01 | $35.23 | $31.97 | $34.71 | 1 232 600 |
| Feb 10, 2016 | $32.89 | $33.70 | $32.72 | $32.60 | 907 700 |
| Feb 09, 2016 | $32.41 | $33.06 | $32.27 | $32.45 | 1 095 700 |
| Feb 08, 2016 | $33.12 | $33.38 | $32.46 | $32.53 | 1 041 900 |
