ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
First American Corp

First American Corp (FAF)

53.58
-0.92
(-1.69%)
At close: June 25 4:00PM
53.58
0.00
( 0.00% )
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.050.093405566971853.5354.852.8749359453.72813913CS
4-1.36-2.4754277393554.9456.3851.8550998053.97165237CS
12-5.39-9.1402408004158.9761.2451.59557772655.70465114CS
26-11.41-17.556547161164.9965.2251.59563962957.55712729CS
52-2.01-3.615758229955.5965.54549.5562618358.00506438CS
156-8.5-13.692010309362.0881.5443.5464456859.91034608CS
260-1.62-2.934782608755.281.5429.3672031157.0663462CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
171926880054.50.681.2653.9854.853.72256015
171900960053.82-0.11-0.2054.1854.3553.585817274
171892320053.930.811.5252.8754.2152.87339880
171875040053.12-0.49-0.9153.5353.9853.04561207
171866400053.610.541.0252.8553.6252.85541772
171840480053.07-0.03-0.0652.5553.2552.55476102
171831840053.10.430.8252.6753.2152.06565301
171823200052.670.080.1553.9154.4252.42558815
171814560052.59-0.07-0.1352.2352.722551.85521070
171805920052.66-1.21-2.2552.785352.13583034
171780000053.87-0.85-1.5554.0654.5253.8525674
171771360054.72-0.29-0.5354.7555.1354.47428651
171762720055.01-0.02-0.0455.2255.37554.63866774
171754080055.03-0.17-0.3154.856.3854.8376198
171745440055.2-0.38-0.6855.9755.9754.815295619
171719520055.580.320.5855.455.6254.7599862
171710880055.261.22.2254.4755.2853.88511053
171702240054.06-0.45-0.8353.7954.0653.53497473
171693600054.51-0.39-0.7154.9455.3654.34378692
171659040054.90.641.1854.8455.0854.6384246
171650400054.26-1.89-3.3756.1556.2454.21543851
171641760056.15-1.58-2.7457.457.8356.14329247
171633120057.73-0.22-0.3857.9258.1157.55342763
171624480057.950.420.7357.4158.0157.02537069
171598560057.530.250.4457.4757.5757.06315241
171589920057.280.350.6156.9357.5556.58459176
171581280056.930.761.355757.356.48615309
171572640056.170.260.4756.4856.7555.85347955
171564000055.91-0.1-0.1856.4256.9755.81394295
171538080056.010.240.4355.7756.0155.31498280
171529440055.771.162.1254.3855.8154.19585928
171520800054.61-0.25-0.4654.4854.6954.24520179
171512160054.86-0.08-0.1555.2255.4154.82612920
171503520054.940.561.0354.9355.2454.49618587
171477600054.380.290.5455.1255.54554.35524366
171468960054.090.881.6553.8954.1953.255620989
171460320053.21-0.36-0.6753.7854.18553.18872300
171451680053.57-0.61-1.1353.6754.1753.45603542
171443040054.18-0.04-0.0754.355.2854.15745818
171417120054.22-0.05-0.0954.2555.153.93851775
171408480054.27-3.51-6.0755.7756.1351.5951689763
171399840057.78-0.4-0.6957.9258.0357.05512348
171391200058.181.081.8957.0558.2656.84541390
171382560057.10.520.9256.8457.3756.37467798
171356640056.581.342.4355.3256.6655.19434953
171348000055.240.250.4555.2855.54555.03428307
171339360054.99-0.12-0.2255.0855.754.885371173
171330720055.11-0.99-1.7655.9356.0755.1382617
171322080056.1-0.95-1.6757.3957.5455.87447311
171296160057.050.180.3256.5257.156.52650327
171287520056.871.42.5255.1957.6655.191100521
171278880055.47-4.6-7.6658.258.48554.8051032990
171270240060.07-0.55-0.9160.7761.08559.96666502
171261600060.620.120.2060.8461.1660.48456063
171235680060.50.250.4160.1960.61559.49860623
171227040060.250.250.4260.6761.2460943079
1712184000600.250.4259.4260.2259.27740931
171209760059.750.010.0259.3159.7858.88829393
171201120059.74-1.31-2.15616159.54665568
171166560061.051.222.0459.8761.0759.685600827
171157920059.831.843.1758.5159.8558.36614624
171149280057.990.370.6457.6858.2157.57624053
171140640057.62-0.5-0.8658.358.8457.52593984

Your Recent History

Delayed Upgrade Clock