First American Corporation (FAF) Historical Stock Data
60.93 ↓0.81 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAF is down -0.17% a day on average. There have been 15 days where First American Corporation closed green and 15 days where FAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 62.02 | 60.93 | ↓$1.09 (-1.76%) | 60.70 | 62.12 | 591.70K |
| 2025-12-22 | 62.76 | 61.74 | ↓$1.02 (-1.63%) | 61.66 | 63.43 | 675.01K |
| 2025-12-19 | 63.53 | 62.99 | ↓$0.54 (-0.85%) | 62.82 | 63.72 | 582.88K |
| 2025-12-18 | 64.07 | 63.89 | ↓$0.18 (-0.28%) | 63.58 | 64.47 | 441.58K |
| 2025-12-17 | 63.92 | 63.70 | ↓$0.22 (-0.34%) | 63.21 | 64.53 | 382.74K |
| 2025-12-16 | 65.18 | 63.90 | ↓$1.28 (-1.96%) | 63.38 | 65.50 | 317.77K |
| 2025-12-15 | 64.58 | 64.76 | ↑$0.18 (0.28%) | 63.65 | 65.02 | 372.31K |
| 2025-12-12 | 64.55 | 63.94 | ↓$0.61 (-0.95%) | 63.76 | 64.61 | 225.97K |
| 2025-12-11 | 63.79 | 64.39 | ↑$0.60 (0.94%) | 63.79 | 65.07 | 529.87K |
| 2025-12-10 | 62.22 | 63.46 | ↑$1.24 (1.99%) | 61.85 | 63.61 | 525.45K |
| 2025-12-09 | 62.06 | 62.29 | ↑$0.23 (0.37%) | 62.06 | 63.48 | 720.68K |
| 2025-12-08 | 63.95 | 62.15 | ↓$1.80 (-2.81%) | 61.96 | 63.95 | 411.33K |
| 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 |
Create an account or log in to view more rows.
$FAF 50% chance this will go up or down. I am a professional guys.
$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!