First American Corporation (FAF) Historical Stock Data
59.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAF is down -0.10% a day on average. There have been 14 days where First American Corporation closed green and 16 days where FAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 60.48 | 59.82 | ↓$0.66 (-1.09%) | 59.44 | 60.48 | 631.53K |
| 2025-05-08 | 61.17 | 60.52 | ↓$0.65 (-1.06%) | 59.57 | 61.17 | 637.25K |
| 2025-05-07 | 61.24 | 61.11 | ↓$0.13 (-0.21%) | 61.02 | 61.79 | 592.40K |
| 2025-05-06 | 61.25 | 61.25 | ↑$0.00 (0.00%) | 60.61 | 61.51 | 485.25K |
| 2025-05-05 | 61.68 | 61.53 | ↓$0.15 (-0.24%) | 60.94 | 62.05 | 641.77K |
| 2025-05-02 | 61.02 | 61.81 | ↑$0.79 (1.29%) | 60.49 | 61.85 | 578.90K |
| 2025-05-01 | 60.23 | 60.52 | ↑$0.29 (0.48%) | 60.00 | 61.09 | 476.72K |
| 2025-04-30 | 61.26 | 60.81 | ↓$0.45 (-0.73%) | 59.77 | 61.26 | 573.57K |
| 2025-04-29 | 60.89 | 61.38 | ↑$0.49 (0.80%) | 60.60 | 61.86 | 569.39K |
| 2025-04-28 | 61.09 | 61.17 | ↑$0.08 (0.13%) | 60.43 | 61.69 | 602.60K |
| 2025-04-25 | 62.04 | 60.94 | ↓$1.10 (-1.77%) | 60.65 | 62.60 | 714.29K |
| 2025-04-24 | 58.82 | 62.60 | ↑$3.79 (6.44%) | 58.82 | 63.45 | 1.69M |
| 2025-04-23 | 59.10 | 59.70 | ↑$0.60 (1.02%) | 59.06 | 60.42 | 1.51M |
| 2025-04-22 | 58.00 | 58.32 | ↑$0.32 (0.55%) | 57.74 | 58.70 | 519.37K |
| 2025-04-21 | 58.86 | 57.02 | ↓$1.84 (-3.13%) | 56.48 | 58.86 | 712.26K |
| 2025-04-17 | 59.30 | 59.19 | ↓$0.11 (-0.19%) | 58.98 | 59.97 | 592.18K |
| 2025-04-16 | 60.91 | 58.92 | ↓$1.99 (-3.27%) | 58.60 | 61.35 | 873.36K |
| 2025-04-15 | 59.48 | 60.76 | ↑$1.28 (2.15%) | 59.48 | 61.92 | 890.72K |
| 2025-04-14 | 60.41 | 60.97 | ↑$0.56 (0.93%) | 60.09 | 61.35 | 544.58K |
| 2025-04-11 | 59.81 | 59.46 | ↓$0.35 (-0.59%) | 57.44 | 59.81 | 1.11M |
| 2025-04-10 | 60.81 | 59.98 | ↓$0.83 (-1.36%) | 59.15 | 61.15 | 1.16M |
| 2025-04-09 | 57.19 | 61.28 | ↑$4.09 (7.15%) | 56.34 | 61.69 | 1.64M |
| 2025-04-08 | 60.79 | 58.03 | ↓$2.76 (-4.54%) | 57.10 | 60.79 | 1.36M |
| 2025-04-07 | 59.74 | 58.26 | ↓$1.48 (-2.48%) | 57.44 | 61.03 | 1.69M |
| 2025-04-04 | 63.08 | 61.63 | ↓$1.45 (-2.30%) | 60.79 | 63.51 | 1.33M |
| 2025-04-03 | 65.91 | 64.76 | ↓$1.15 (-1.74%) | 64.65 | 66.52 | 1.85M |
| 2025-04-02 | 66.20 | 67.00 | ↑$0.80 (1.21%) | 66.09 | 67.07 | 557.55K |
| 2025-04-01 | 65.91 | 66.46 | ↑$0.55 (0.83%) | 65.81 | 67.00 | 619.61K |
| 2025-03-31 | 65.59 | 65.63 | ↑$0.04 (0.06%) | 65.09 | 66.18 | 725.12K |
| 2025-03-28 | 66.58 | 65.70 | ↓$0.88 (-1.32%) | 65.32 | 66.63 | 513.60K |
Create an account or log in to view more rows.
$FAF I bought the dip
$FAF over a thousand shares in now
$FAF Nothing but time to wait
$FAF LETS GOOOOOOOO!!!!!!!
$FAF upupup!
$FAF search and destroy bears!!
$FAF NOT SELLING.
$FAF id rather have a dip then rip than a gap and crap
$FAF Awaiting buy signal..
$FAF God dammit