Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 54.86 | -0.08 | -0.15% | 55.22 | 55.41 | 54.82 | 612,920 |
| May 06 2024 | 54.94 | 0.56 | 1.03% | 54.93 | 55.24 | 54.49 | 618,587 |
| May 03 2024 | 54.38 | 0.29 | 0.54% | 55.12 | 55.545 | 54.35 | 524,366 |
| May 02 2024 | 54.09 | 0.88 | 1.65% | 53.89 | 54.19 | 53.255 | 620,989 |
| May 01 2024 | 53.21 | -0.36 | -0.67% | 53.78 | 54.185 | 53.18 | 872,300 |
| Apr 30 2024 | 53.57 | -0.61 | -1.13% | 53.67 | 54.17 | 53.45 | 603,542 |
| Apr 29 2024 | 54.18 | -0.04 | -0.07% | 54.30 | 55.28 | 54.15 | 745,818 |
| 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% | 55.77 | 56.13 | 51.595 | 1,689,763 |
| 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% | 55.93 | 56.07 | 55.10 | 382,617 |
| 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% | 58.20 | 58.485 | 54.805 | 1,032,990 |
| 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% | 60.19 | 60.615 | 59.49 | 860,623 |
| 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% | 59.31 | 59.78 | 58.88 | 829,393 |
| 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 |
| Mar 26 2024 | 57.99 | 0.37 | 0.64% | 57.68 | 58.21 | 57.57 | 624,053 |
| Mar 25 2024 | 57.62 | -0.50 | -0.86% | 58.30 | 58.84 | 57.52 | 593,984 |
| Mar 22 2024 | 58.12 | -0.88 | -1.49% | 59.28 | 59.30 | 58.01 | 539,949 |
| Mar 21 2024 | 59.00 | 2.51 | 4.44% | 57.92 | 59.03 | 57.535 | 1,151,536 |
| Mar 20 2024 | 56.49 | 1.32 | 2.39% | 55.00 | 56.89 | 54.71 | 816,779 |
| Mar 19 2024 | 55.17 | 0.83 | 1.53% | 54.29 | 55.21 | 54.27 | 668,491 |
| Mar 18 2024 | 54.34 | -0.91 | -1.65% | 55.53 | 55.60 | 54.33 | 801,646 |
| Mar 15 2024 | 55.25 | -0.20 | -0.36% | 55.07 | 55.74 | 54.71 | 3,427,251 |
| Mar 14 2024 | 55.45 | -1.01 | -1.79% | 56.24 | 56.51 | 55.18 | 675,869 |
| Mar 13 2024 | 56.46 | 0.18 | 0.32% | 56.23 | 56.75 | 56.125 | 583,645 |
| Mar 12 2024 | 56.28 | -0.28 | -0.50% | 56.43 | 56.70 | 55.82 | 491,162 |
| Mar 11 2024 | 56.56 | 0.77 | 1.38% | 55.59 | 56.72 | 55.24 | 835,286 |
| Mar 08 2024 | 55.79 | -0.44 | -0.78% | 56.17 | 56.19 | 54.93 | 1,106,148 |
| Mar 07 2024 | 56.23 | -1.64 | -2.83% | 57.75 | 58.40 | 56.16 | 1,233,844 |
| Mar 06 2024 | 57.87 | 0.18 | 0.31% | 58.05 | 58.20 | 57.36 | 545,783 |
| Mar 05 2024 | 57.69 | -0.31 | -0.53% | 57.87 | 58.17 | 57.40 | 616,300 |
| Mar 04 2024 | 58.00 | -0.59 | -1.01% | 57.90 | 58.59 | 57.47 | 799,203 |
| Mar 01 2024 | 58.59 | 0.18 | 0.31% | 58.30 | 58.64 | 57.75 | 485,177 |
| Feb 29 2024 | 58.41 | 0.95 | 1.65% | 58.00 | 58.67 | 57.79 | 856,658 |
| Feb 28 2024 | 57.46 | -0.16 | -0.28% | 57.32 | 58.185 | 57.165 | 405,362 |
| Feb 27 2024 | 57.62 | 0.10 | 0.17% | 57.68 | 57.83 | 57.21 | 511,417 |
| Feb 26 2024 | 57.52 | 0.00 | 0.00% | 57.10 | 57.705 | 56.895 | 501,239 |
| Feb 23 2024 | 57.52 | 0.33 | 0.58% | 57.25 | 57.96 | 56.69 | 645,046 |
| Feb 22 2024 | 57.19 | -0.48 | -0.83% | 57.71 | 57.91 | 56.78 | 729,231 |
| Feb 21 2024 | 57.67 | -0.43 | -0.74% | 58.04 | 58.30 | 57.40 | 839,409 |
| Feb 20 2024 | 58.10 | -0.54 | -0.92% | 58.04 | 58.87 | 57.78 | 400,412 |
| Feb 16 2024 | 58.64 | -1.59 | -2.64% | 59.76 | 60.05 | 58.59 | 456,442 |
| Feb 15 2024 | 60.23 | 1.55 | 2.64% | 59.04 | 60.35 | 58.965 | 492,094 |
| Feb 14 2024 | 58.68 | 0.11 | 0.19% | 59.39 | 59.39 | 58.44 | 620,519 |
| Feb 13 2024 | 58.57 | -1.67 | -2.77% | 58.80 | 59.25 | 58.23 | 844,793 |
| Feb 12 2024 | 60.24 | 1.22 | 2.07% | 59.34 | 60.535 | 59.11 | 720,793 |
| Feb 09 2024 | 59.02 | 0.03 | 0.05% | 58.70 | 59.09 | 57.81 | 986,557 |
| Feb 08 2024 | 58.99 | -0.50 | -0.84% | 59.34 | 60.91 | 58.57 | 1,082,227 |
