First American Corporation (FAF) Historical Stock Data
62.82 ↑1.27 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAF is up 0.08% a day on average. There have been 16 days where First American Corporation closed green and 14 days where FAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 61.37 | 62.82 | ↑$1.45 (2.36%) | 61.37 | 63.43 | 1.40M |
| 2024-12-19 | 62.21 | 61.55 | ↓$0.66 (-1.06%) | 61.05 | 63.55 | 660.94K |
| 2024-12-18 | 65.09 | 62.14 | ↓$2.95 (-4.53%) | 62.09 | 65.65 | 723.36K |
| 2024-12-17 | 65.47 | 65.17 | ↓$0.30 (-0.46%) | 64.64 | 65.57 | 603.70K |
| 2024-12-16 | 65.87 | 65.97 | ↑$0.10 (0.15%) | 65.72 | 66.45 | 355.51K |
| 2024-12-13 | 65.33 | 65.63 | ↑$0.30 (0.46%) | 65.06 | 65.88 | 269.51K |
| 2024-12-12 | 65.56 | 65.52 | ↓$0.04 (-0.06%) | 65.29 | 66.03 | 351.60K |
| 2024-12-11 | 66.13 | 65.51 | ↓$0.62 (-0.94%) | 65.25 | 66.66 | 865.05K |
| 2024-12-10 | 66.34 | 65.82 | ↓$0.52 (-0.78%) | 65.20 | 66.93 | 609.57K |
| 2024-12-09 | 68.22 | 67.73 | ↓$0.49 (-0.72%) | 67.66 | 68.55 | 355.32K |
| 2024-12-06 | 69.37 | 68.81 | ↓$0.56 (-0.81%) | 68.62 | 69.53 | 459.33K |
| 2024-12-05 | 68.99 | 68.87 | ↓$0.12 (-0.17%) | 68.16 | 69.21 | 560.53K |
| 2024-12-04 | 69.44 | 68.80 | ↓$0.64 (-0.92%) | 68.36 | 70.00 | 562.41K |
| 2024-12-03 | 70.59 | 69.61 | ↓$0.98 (-1.39%) | 69.26 | 70.68 | 736.49K |
| 2024-12-02 | 70.15 | 70.44 | ↑$0.29 (0.41%) | 69.12 | 70.56 | 787.14K |
| 2024-11-29 | 70.72 | 70.15 | ↓$0.57 (-0.81%) | 70.05 | 70.92 | 323.52K |
| 2024-11-27 | 69.70 | 70.63 | ↑$0.93 (1.33%) | 69.56 | 70.82 | 838.16K |
| 2024-11-26 | 69.19 | 69.25 | ↑$0.06 (0.09%) | 68.44 | 69.40 | 722.43K |
| 2024-11-25 | 68.32 | 69.62 | ↑$1.30 (1.90%) | 68.30 | 70.92 | 884.91K |
| 2024-11-22 | 66.49 | 67.64 | ↑$1.15 (1.73%) | 66.36 | 67.65 | 505.96K |
| 2024-11-21 | 66.41 | 66.42 | ↑$0.01 (0.02%) | 66.17 | 66.72 | 403.15K |
| 2024-11-20 | 66.20 | 66.41 | ↑$0.21 (0.32%) | 65.88 | 66.50 | 426.85K |
| 2024-11-19 | 64.88 | 66.25 | ↑$1.37 (2.11%) | 64.51 | 66.32 | 674.50K |
| 2024-11-18 | 64.54 | 65.39 | ↑$0.85 (1.32%) | 64.32 | 65.41 | 466.12K |
| 2024-11-15 | 64.78 | 64.98 | ↑$0.20 (0.31%) | 64.30 | 65.40 | 483.01K |
| 2024-11-14 | 64.13 | 64.84 | ↑$0.71 (1.11%) | 63.80 | 65.17 | 628.89K |
| 2024-11-13 | 64.43 | 64.17 | ↓$0.26 (-0.40%) | 64.06 | 64.92 | 544.22K |
| 2024-11-12 | 63.53 | 64.07 | ↑$0.54 (0.85%) | 63.46 | 64.13 | 517.07K |
| 2024-11-11 | 64.38 | 63.66 | ↓$0.72 (-1.12%) | 63.41 | 64.99 | 515.59K |
| 2024-11-08 | 62.96 | 64.23 | ↑$1.27 (2.02%) | 62.44 | 64.46 | 590.12K |
Create an account or log in to view more rows.
$FAF NOT SELLING.
$FAF id rather have a dip then rip than a gap and crap
$FAF Awaiting buy signal..
$FAF God dammit
$FAF why not Monday yet
$FAF Time to buy here
$FAF good support.....
$FAF Yolo
$FAF omg this is bullshit
$FAF fuck all u greedy bulls