FAF

First American Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
First American Corp FAF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -0.23% 52.76 18:00:24
Close Price Low Price High Price Open Price Previous Close
52.76 52.48 53.27 53.09 52.88
more quote information »

FAF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.3353.7951.5652.47813,3810.430.82%
1 Month50.5754.7050.5152.49657,8422.194.33%
3 Months47.7157.5745.7651.48781,4145.0510.58%
6 Months39.5757.5729.3647.181,000,37513.1933.33%
1 Year57.6766.7829.3652.58898,810-4.91-8.51%
3 Years49.1466.7829.3652.84690,5563.627.37%
5 Years39.9466.7829.3647.93651,05812.8232.1%

FAF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 52.7574 -0.12 -0.23% 53.09 53.27 52.48 1,557,288
Sep 17 2020 52.88 0.39 0.74% 52.08 53.07 51.56 869,695
Sep 16 2020 52.4937 0.48 0.93% 52.40 52.96 51.87 1,299,613
Sep 15 2020 52.01 -1.22 -2.29% 53.38 53.45 51.99 774,916
Sep 14 2020 53.23 0.86 1.64% 52.78 53.79 52.42 523,974
Sep 11 2020 52.37 0.07 0.13% 52.33 52.595 51.81 637,174
Sep 10 2020 52.30 -0.54 -1.02% 52.89 53.6136 52.10 400,716
Sep 09 2020 52.84 1.28 2.48% 51.97 53.125 51.85 952,026
Sep 08 2020 51.56 -0.74 -1.41% 51.76 52.31 51.09 418,490
Sep 04 2020 52.30 -0.78 -1.47% 53.46 53.655 51.46 427,161
Sep 03 2020 53.08 -0.90 -1.67% 54.42 54.70 52.75 523,924
Sep 02 2020 53.98 1.10 2.08% 52.79 54.03 52.50 508,091
Sep 01 2020 52.88 0.31 0.59% 52.55 53.40 52.13 515,521
Aug 31 2020 52.57 -0.64 -1.2% 53.01 53.04 52.19 459,811
Aug 28 2020 53.21 0.50 0.95% 53.11 53.28 52.41 615,951
Aug 27 2020 52.71 0.59 1.13% 52.30 53.18 52.15 656,532
Aug 26 2020 52.12 -0.04 -0.08% 52.00 52.32 51.77 585,544
Aug 25 2020 52.16 -0.34 -0.65% 52.87 53.14 51.53 733,701
Aug 24 2020 52.50 1.65 3.24% 51.04 52.53 50.71 776,545
Aug 21 2020 50.85 0.40 0.79% 50.57 51.10 50.51 702,538
Aug 20 2020 50.45 -0.12 -0.24% 50.07 50.66 49.605 764,502
See More Historical Prices »


Your Recent History
NYSE
FAF
First Amer..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.