First American Corporation (FAF) Historical Stock Data
66.41 ↑0.16 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAF is down -0.07% a day on average. There have been 15 days where First American Corporation closed green and 15 days where FAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 62.50 | 62.49 | ↓$0.01 (-0.02%) | 61.83 | 62.71 | 1.39M |
| 2024-11-06 | 65.08 | 62.62 | ↓$2.46 (-3.78%) | 61.14 | 65.17 | 1.28M |
| 2024-11-05 | 62.20 | 62.99 | ↑$0.79 (1.27%) | 61.80 | 63.02 | 464.18K |
| 2024-11-04 | 62.93 | 62.55 | ↓$0.38 (-0.60%) | 62.36 | 63.50 | 402.29K |
| 2024-11-01 | 64.11 | 62.78 | ↓$1.33 (-2.07%) | 62.65 | 64.33 | 560.33K |
| 2024-10-31 | 64.46 | 64.15 | ↓$0.31 (-0.48%) | 63.87 | 64.71 | 445.21K |
| 2024-10-30 | 63.90 | 64.67 | ↑$0.77 (1.21%) | 63.89 | 65.36 | 754.95K |
| 2024-10-29 | 63.41 | 63.73 | ↑$0.32 (0.50%) | 63.01 | 64.03 | 665.13K |
| 2024-10-28 | 63.81 | 64.01 | ↑$0.20 (0.31%) | 63.65 | 64.32 | 544.18K |
| 2024-10-25 | 65.01 | 63.28 | ↓$1.73 (-2.66%) | 63.10 | 65.16 | 550.62K |
| 2024-10-24 | 64.04 | 63.94 | ↓$0.10 (-0.16%) | 63.12 | 65.36 | 1.40M |
| 2024-10-23 | 63.85 | 63.80 | ↓$0.05 (-0.08%) | 62.92 | 64.23 | 758.20K |
| 2024-10-22 | 64.58 | 64.18 | ↓$0.40 (-0.62%) | 63.87 | 64.59 | 758.75K |
| 2024-10-21 | 66.81 | 64.44 | ↓$2.37 (-3.55%) | 64.20 | 66.88 | 758.31K |
| 2024-10-18 | 67.44 | 66.89 | ↓$0.55 (-0.82%) | 66.71 | 67.44 | 466.87K |
| 2024-10-17 | 67.53 | 67.21 | ↓$0.32 (-0.47%) | 66.90 | 67.74 | 712.79K |
| 2024-10-16 | 66.92 | 67.59 | ↑$0.67 (1.00%) | 66.63 | 67.68 | 473.54K |
| 2024-10-15 | 66.00 | 66.58 | ↑$0.58 (0.88%) | 65.64 | 67.42 | 573.20K |
| 2024-10-14 | 64.62 | 65.57 | ↑$0.95 (1.47%) | 64.17 | 65.69 | 520.91K |
| 2024-10-11 | 63.58 | 64.56 | ↑$0.98 (1.54%) | 63.54 | 64.61 | 1.07M |
| 2024-10-10 | 64.25 | 63.27 | ↓$0.98 (-1.53%) | 62.83 | 64.25 | 880.40K |
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