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 |
| Feb 05, 2016 | $34.16 | $34.26 | $33.37 | $33.20 | 819 800 |
| Feb 04, 2016 | $34.74 | $34.94 | $34.05 | $34.12 | 805 000 |
| Feb 03, 2016 | $34.48 | $35.08 | $34.02 | $34.71 | 997 800 |
| Feb 02, 2016 | $34.40 | $34.58 | $33.96 | $33.94 | 865 700 |
| Feb 01, 2016 | $34.04 | $34.82 | $33.94 | $34.40 | 1 222 600 |
| Jan 29, 2016 | $33.70 | $34.37 | $33.27 | $34.14 | 1 702 200 |
| Jan 28, 2016 | $33.30 | $33.63 | $33.25 | $33.33 | 1 315 400 |
| Jan 27, 2016 | $33.09 | $33.52 | $32.86 | $32.80 | 1 032 800 |
| Jan 26, 2016 | $33.15 | $33.70 | $33.02 | $32.98 | 1 629 800 |
| Jan 25, 2016 | $33.66 | $33.84 | $33.01 | $32.84 | 504 700 |
| Jan 22, 2016 | $33.60 | $33.99 | $33.40 | $33.65 | 583 200 |
| Jan 21, 2016 | $32.80 | $33.50 | $32.63 | $33.01 | 616 800 |
| Jan 20, 2016 | $32.75 | $33.02 | $31.74 | $32.42 | 774 900 |
| Jan 19, 2016 | $33.30 | $33.57 | $32.94 | $32.96 | 553 900 |
| Jan 15, 2016 | $32.73 | $33.20 | $32.36 | $32.84 | 932 400 |
| Jan 14, 2016 | $32.63 | $33.96 | $32.42 | $33.47 | 1 051 100 |
| Jan 13, 2016 | $34.87 | $34.87 | $32.32 | $32.22 | 2 763 500 |
| Jan 12, 2016 | $35.00 | $35.03 | $34.43 | $34.63 | 957 700 |
| Jan 11, 2016 | $34.11 | $34.83 | $33.94 | $34.48 | 737 500 |
| Jan 08, 2016 | $34.98 | $35.05 | $33.79 | $33.61 | 1 799 700 |
| Jan 07, 2016 | $34.71 | $35.23 | $34.55 | $34.56 | 1 178 700 |
| Jan 06, 2016 | $35.14 | $35.50 | $34.94 | $35.02 | 546 900 |
| Jan 05, 2016 | $35.12 | $35.59 | $34.95 | $35.15 | 653 000 |
