First American Historical Data - FAF

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
First American Corp FAF NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.22 -0.35% 62.50 62.83 62.4877 62.70 62.72 10:35:52
more quote information »

FAF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.9364.3762.4563.77920,148-1.43-2.24%
1 Month62.0764.3761.0762.66761,4980.430.69%
3 Months58.6864.3757.0460.41675,4303.826.51%
6 Months55.3464.3749.5257.52685,1847.1612.94%
1 Year46.1064.3742.5354.38623,95416.4035.57%
3 Years38.6364.3735.2850.64580,20223.8761.79%
5 Years31.6464.3731.3644.79617,36530.8697.53%

FAF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 62.72 -0.80 -1.26% 63.47 63.47 62.52 412,016
Nov 20 2019 63.52 -0.67 -1.04% 63.90 64.18 63.21 581,110
Nov 19 2019 64.19 0.69 1.09% 63.54 64.29 63.54 902,481
Nov 18 2019 63.50 -0.40 -0.63% 63.89 63.89 63.24 402,414
Nov 15 2019 63.90 0.09 0.14% 63.93 64.37 63.68 2,302,719
Nov 14 2019 63.81 0.62 0.98% 63.36 63.86 63.26 560,204
Nov 13 2019 63.19 0.22 0.35% 62.77 63.25 62.53 494,166
Nov 12 2019 62.97 0.57 0.91% 62.32 62.97 62.26 523,051
Nov 11 2019 62.40 -0.34 -0.54% 62.43 62.74 62.23 283,306
Nov 08 2019 62.74 0.45 0.72% 62.21 63.02 62.16 389,176
Nov 07 2019 62.29 -0.28 -0.45% 62.74 63.00 62.08 643,572
Nov 06 2019 62.57 0.61 0.98% 61.83 62.735 61.81 920,057
Nov 05 2019 61.96 0.23 0.37% 61.79 62.205 61.60 695,988
Nov 04 2019 61.73 -0.25 -0.4% 62.10 62.29 61.39 536,509
Nov 01 2019 61.98 0.20 0.32% 62.14 62.22 61.75 632,359
Oct 31 2019 61.78 -0.20 -0.32% 61.97 62.13 61.46 818,747
Oct 30 2019 61.98 0.66 1.08% 61.28 62.14 61.07 680,794
Oct 29 2019 61.32 0.00 0.0% 61.30 61.93 61.10 911,979
Oct 28 2019 61.32 -0.90 -1.45% 62.50 62.66 61.21 892,992
Oct 25 2019 62.22 0.34 0.55% 62.07 62.76 61.9194 1,646,324
Oct 24 2019 61.88 1.43 2.37% 61.83 62.80 60.94 1,162,272
Oct 23 2019 60.45 0.05 0.08% 60.40 60.86 60.16 662,771
Oct 22 2019 60.40 -0.02 -0.03% 60.45 60.63 60.09 561,179
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.