Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| First American Corp | FAF | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.05 | -0.09% | 54.22 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 54.25 | 53.93 | 55.10 | 54.22 | 54.27 |
FAF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 55.32 | 58.26 | 51.595 | 55.99 | 727,932 | -1.10 | -1.99% |
| 1 Month | 61.00 | 61.24 | 51.595 | 57.61 | 693,329 | -6.78 | -11.11% |
| 3 Months | 60.36 | 61.24 | 51.595 | 57.62 | 754,537 | -6.14 | -10.17% |
| 6 Months | 50.40 | 65.545 | 49.55 | 58.73 | 737,623 | 3.82 | 7.58% |
| 1 Year | 55.61 | 65.545 | 49.55 | 58.23 | 632,431 | -1.39 | -2.50% |
| 3 Years | 64.69 | 81.54 | 43.54 | 60.42 | 651,760 | -10.47 | -16.18% |
| 5 Years | 57.49 | 81.54 | 29.36 | 57.03 | 724,805 | -3.27 | -5.69% |
FAF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 54.22 | -0.05 | -0.09% | 54.25 | 55.10 | 53.93 | 851,775 |
| Apr 25 2024 | 54.27 | -3.51 | -6.07% | 55.91 | 55.91 | 51.595 | 1,683,171 |
| Apr 24 2024 | 57.78 | -0.40 | -0.69% | 57.92 | 58.03 | 57.05 | 512,348 |
| Apr 23 2024 | 58.18 | 1.08 | 1.89% | 57.05 | 58.26 | 56.84 | 541,390 |
| Apr 22 2024 | 57.10 | 0.52 | 0.92% | 56.84 | 57.37 | 56.37 | 467,798 |
| Apr 19 2024 | 56.58 | 1.34 | 2.43% | 55.32 | 56.66 | 55.19 | 434,953 |
| Apr 18 2024 | 55.24 | 0.25 | 0.45% | 55.28 | 55.545 | 55.03 | 428,307 |
| Apr 17 2024 | 54.99 | -0.12 | -0.22% | 55.08 | 55.70 | 54.885 | 371,173 |
| Apr 16 2024 | 55.11 | -0.99 | -1.76% | 55.26 | 55.89 | 55.10 | 375,598 |
| Apr 15 2024 | 56.10 | -0.95 | -1.67% | 57.39 | 57.54 | 55.87 | 447,311 |
| Apr 12 2024 | 57.05 | 0.18 | 0.32% | 56.52 | 57.10 | 56.52 | 650,327 |
| Apr 11 2024 | 56.87 | 1.40 | 2.52% | 55.19 | 57.66 | 55.19 | 1,100,521 |
| Apr 10 2024 | 55.47 | -4.60 | -7.66% | 58.045 | 58.08 | 54.805 | 1,015,792 |
| Apr 09 2024 | 60.07 | -0.55 | -0.91% | 60.77 | 61.085 | 59.96 | 666,502 |
| Apr 08 2024 | 60.62 | 0.12 | 0.20% | 60.84 | 61.16 | 60.48 | 456,063 |
| Apr 05 2024 | 60.50 | 0.25 | 0.41% | 60.345 | 60.615 | 59.49 | 856,621 |
| Apr 04 2024 | 60.25 | 0.25 | 0.42% | 60.67 | 61.24 | 60.00 | 943,079 |
| Apr 03 2024 | 60.00 | 0.25 | 0.42% | 59.42 | 60.22 | 59.27 | 740,931 |
| Apr 02 2024 | 59.75 | 0.01 | 0.02% | 58.97 | 59.78 | 58.96 | 815,804 |
| Apr 01 2024 | 59.74 | -1.31 | -2.15% | 61.00 | 61.00 | 59.54 | 665,568 |
| Mar 28 2024 | 61.05 | 1.22 | 2.04% | 59.87 | 61.07 | 59.685 | 600,827 |
| Mar 27 2024 | 59.83 | 1.84 | 3.17% | 58.51 | 59.85 | 58.36 | 614,624 |
