First American Corporation (New) Common Stock (FAF)

68.59
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First American Corporation (New) Common Stock (FAF)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202668.4569.3567.7968.591,162,30268.59
6/29/202666.8968.9366.8068.781,474,18968.78
6/26/202666.0767.0965.0867.061,353,59867.06
6/25/202666.8167.4165.3365.41999,81765.41
6/24/202669.4469.4466.7767.251,934,75767.25
6/23/202668.5969.7068.5969.44846,61669.44
6/22/202668.5069.8467.9468.281,294,75268.28
6/18/202668.0969.0968.0668.631,801,94068.63
6/17/202667.7170.2167.7167.781,117,87167.78
6/16/202667.2068.3666.3167.82859,41667.82
6/15/202666.2466.9165.9766.32722,33866.32
6/12/202664.6566.4864.3865.741,097,55265.74
6/11/202666.6266.6364.5864.841,393,44864.84
6/10/202666.8367.2566.0866.13966,50466.13
6/09/202665.5366.7665.3166.421,497,32466.42
6/08/202666.2066.7865.0665.171,164,11565.17
6/05/202666.0067.4465.9367.021,108,49066.47
6/04/202665.6366.2965.4265.90751,30465.36
6/03/202665.0165.5063.9764.581,218,09164.05
6/02/202664.7565.9264.4765.201,030,39264.66
6/01/202665.6065.8064.1264.80927,34964.27
5/29/202666.3666.7865.7266.231,404,34065.69
5/28/202667.3667.6066.4166.55958,49266.00
5/27/202668.6268.7567.0467.53833,28066.98
5/26/202668.2968.3367.3268.15954,57967.59
5/22/202667.9268.4567.8168.20830,71767.64
5/21/202667.3368.1766.3267.84684,38867.28
5/20/202667.6468.4566.8068.16991,74867.60
5/19/202668.4068.4066.7367.43811,11066.88
5/18/202667.3369.1967.2868.61472,54668.05
5/15/202667.1367.2666.4467.11845,35166.56
5/14/202667.7068.2266.6967.01582,87366.46
5/13/202667.7068.3366.1066.86711,69266.31
5/12/202669.0469.6367.4267.83870,63467.27
5/11/202671.1671.1668.0168.45777,84067.89
5/08/202670.2771.0869.5971.04515,26870.46
5/07/202669.3570.1367.4369.82642,21969.25
5/06/202669.1070.3368.7169.961,329,44069.39
5/05/202668.5769.1168.2868.38530,91767.82
5/04/202667.8469.4167.7268.31721,54567.75
5/01/202670.6270.6268.3168.52947,40667.96
4/30/202670.9271.0869.5470.131,000,02969.55
4/29/202670.1771.3370.1471.121,065,09470.54
4/28/202670.3370.8669.4570.51791,71369.93
4/27/202670.7171.4269.0369.42965,66168.85
4/24/202669.6070.9468.5970.871,028,96070.29
4/23/202665.2569.3064.6668.841,461,97568.28
4/22/202667.2467.2465.9466.48993,47965.93
4/21/202666.9067.3866.2466.90865,87866.35
4/20/202665.7266.8665.6366.35663,79565.81
4/17/202664.3266.5764.3066.001,019,29365.46
4/16/202663.2364.0063.0963.82829,69563.30
4/15/202663.3364.0362.9663.79619,59363.27
4/14/202662.5363.7362.2063.42653,51462.90
4/13/202663.0063.1962.2762.901,014,79962.38
4/10/202663.8363.8762.9063.31557,86062.79
4/09/202663.1564.1762.8363.99757,13063.46
4/08/202662.0163.4461.4963.391,224,55062.87
4/07/202660.1761.3760.0260.841,043,57160.34
4/06/202658.9960.5658.7160.501,753,08360.00
4/02/202658.8059.0357.3758.231,443,27357.75
4/01/202660.1960.1958.8759.291,103,25758.80