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 |
| Jul 19, 2023 | $58.37 | $58.81 | $58.25 | $58.80 | 483 068 |
| Jul 18, 2023 | $58.55 | $59.25 | $57.99 | $58.30 | 574 810 |
| Jul 17, 2023 | $58.41 | $59.17 | $58.20 | $58.81 | 734 245 |
| Jul 14, 2023 | $59.91 | $59.87 | $58.39 | $58.65 | 549 881 |
| Jul 13, 2023 | $57.55 | $59.93 | $57.55 | $59.92 | 1 206 123 |
| Jul 12, 2023 | $57.10 | $57.52 | $56.50 | $57.52 | 960 109 |
| Jul 11, 2023 | $56.28 | $56.77 | $56.08 | $56.29 | 295 765 |
| Jul 10, 2023 | $55.30 | $56.24 | $55.27 | $56.03 | 533 215 |
| Jul 07, 2023 | $55.31 | $55.72 | $55.09 | $55.32 | 802 797 |
| Jul 06, 2023 | $55.77 | $55.77 | $54.53 | $55.14 | 641 880 |
| Jul 05, 2023 | $56.39 | $56.61 | $55.82 | $56.26 | 447 771 |
| Jul 03, 2023 | $56.89 | $57.36 | $56.75 | $56.87 | 197 689 |
| Jun 30, 2023 | $57.34 | $57.36 | $56.79 | $57.02 | 288 346 |
| Jun 29, 2023 | $56.84 | $57.35 | $56.48 | $56.92 | 558 520 |
| Jun 28, 2023 | $57.08 | $57.18 | $56.56 | $56.74 | 393 465 |
| Jun 27, 2023 | $56.00 | $57.43 | $55.19 | $57.21 | 356 041 |
| Jun 26, 2023 | $55.59 | $56.79 | $55.56 | $56.33 | 435 545 |
| Jun 23, 2023 | $56.56 | $56.70 | $55.04 | $55.37 | 304 165 |
| Jun 22, 2023 | $57.09 | $57.24 | $56.61 | $56.74 | 450 454 |
| Jun 21, 2023 | $56.70 | $57.38 | $56.41 | $57.14 | 401 505 |
| Jun 20, 2023 | $57.00 | $57.11 | $56.02 | $56.90 | 567 239 |
| Jun 16, 2023 | $56.90 | $57.21 | $56.44 | $57.16 | 976 376 |
| Jun 15, 2023 | $55.65 | $56.65 | $55.65 | $56.62 | 467 611 |
| Jun 14, 2023 | $56.15 | $56.39 | $54.99 | $55.77 | 588 116 |
| Jun 13, 2023 | $55.52 | $56.79 | $55.50 | $56.14 | 426 722 |
