First American Corporation (FAF) Historical Stock Data
64.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAF is up 0.06% a day on average. There have been 18 days where First American Corporation closed green and 12 days where FAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 64.75 | 64.56 | ↓$0.19 (-0.29%) | 64.29 | 65.08 | 310.98K |
| 2025-12-04 | 64.46 | 64.79 | ↑$0.33 (0.51%) | 64.28 | 65.13 | 320.25K |
| 2025-12-03 | 65.32 | 64.77 | ↓$0.55 (-0.84%) | 64.38 | 65.70 | 408.94K |
| 2025-12-02 | 66.33 | 65.05 | ↓$1.28 (-1.93%) | 65.04 | 66.33 | 331.38K |
| 2025-12-01 | 65.46 | 65.99 | ↑$0.53 (0.81%) | 65.17 | 66.06 | 281.53K |
| 2025-11-28 | 66.09 | 65.76 | ↓$0.33 (-0.50%) | 65.74 | 66.29 | 136.37K |
| 2025-11-26 | 65.97 | 66.04 | ↑$0.07 (0.11%) | 65.80 | 66.60 | 253.71K |
| 2025-11-25 | 64.92 | 65.79 | ↑$0.87 (1.34%) | 64.91 | 66.26 | 438.77K |
| 2025-11-24 | 64.40 | 64.40 | ↑$0.00 (0.00%) | 64.15 | 64.94 | 262.27K |
| 2025-11-21 | 63.27 | 64.58 | ↑$1.31 (2.07%) | 62.61 | 64.94 | 682.79K |
| 2025-11-20 | 63.12 | 62.71 | ↓$0.41 (-0.65%) | 62.37 | 63.60 | 342.22K |
| 2025-11-19 | 62.70 | 62.82 | ↑$0.12 (0.19%) | 62.19 | 63.24 | 334.48K |
| 2025-11-18 | 61.82 | 62.82 | ↑$1.00 (1.62%) | 61.63 | 63.26 | 374.07K |
| 2025-11-17 | 63.58 | 62.03 | ↓$1.55 (-2.44%) | 61.98 | 63.58 | 527.93K |
| 2025-11-14 | 63.51 | 63.72 | ↑$0.21 (0.33%) | 63.03 | 64.16 | 439.54K |
| 2025-11-13 | 63.42 | 64.01 | ↑$0.59 (0.93%) | 63.21 | 64.01 | 327.21K |
| 2025-11-12 | 64.10 | 63.84 | ↓$0.26 (-0.41%) | 63.70 | 64.52 | 289.16K |
| 2025-11-11 | 63.49 | 64.10 | ↑$0.61 (0.96%) | 62.73 | 64.17 | 407.54K |
| 2025-11-10 | 62.25 | 63.05 | ↑$0.80 (1.29%) | 62.04 | 63.58 | 443.21K |
| 2025-11-07 | 61.10 | 62.37 | ↑$1.27 (2.08%) | 61.09 | 63.03 | 851.05K |
| 2025-11-06 | 62.55 | 60.82 | ↓$1.73 (-2.77%) | 60.77 | 63.22 | 0.90M |
| 2025-11-05 | 62.66 | 62.46 | ↓$0.20 (-0.32%) | 61.36 | 63.49 | 0.91M |
| 2025-11-04 | 62.14 | 62.67 | ↑$0.53 (0.85%) | 61.24 | 62.89 | 453.22K |
| 2025-11-03 | 62.13 | 62.14 | ↑$0.01 (0.02%) | 61.37 | 62.56 | 775.16K |
| 2025-10-31 | 61.13 | 62.51 | ↑$1.38 (2.26%) | 60.86 | 62.84 | 0.94M |
| 2025-10-30 | 61.36 | 61.67 | ↑$0.31 (0.51%) | 61.19 | 62.18 | 449.95K |
| 2025-10-29 | 62.29 | 61.38 | ↓$0.91 (-1.46%) | 61.15 | 63.24 | 892.88K |
| 2025-10-28 | 63.60 | 62.82 | ↓$0.78 (-1.23%) | 62.24 | 63.68 | 686.33K |
| 2025-10-27 | 63.81 | 63.87 | ↑$0.06 (0.09%) | 63.41 | 64.46 | 0.97M |
| 2025-10-24 | 64.52 | 63.72 | ↓$0.80 (-1.24%) | 63.70 | 65.76 | 837.59K |
Create an account or log in to view more rows.
$FAF we going up from here
$FAF LOL
$FAF Spike it!
$FAF when's the offering?
$FAF I bought the dip
$FAF over a thousand shares in now
$FAF Nothing but time to wait
$FAF LETS GOOOOOOOO!!!!!!!
$FAF upupup!
$FAF search and destroy bears!!