First American Corporation (FAF) Historical Stock Data
53.22 ↓0.35 (-0.65%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FAF is up 0.09% a day on average. There have been 14 days where First American Corporation closed green and 16 days where FAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 53.67 | 53.57 | ↓$0.10 (-0.19%) | 53.45 | 54.11 | 603.54K |
| 2024-04-29 | 54.30 | 54.18 | ↓$0.12 (-0.22%) | 54.15 | 55.28 | 745.82K |
| 2024-04-26 | 54.25 | 54.22 | ↓$0.03 (-0.06%) | 53.93 | 55.10 | 851.78K |
| 2024-04-25 | 55.77 | 54.27 | ↓$1.50 (-2.69%) | 51.60 | 56.13 | 1.67M |
| 2024-04-24 | 57.92 | 57.78 | ↓$0.14 (-0.24%) | 57.05 | 58.03 | 512.35K |
| 2024-04-23 | 57.05 | 58.18 | ↑$1.13 (1.98%) | 56.92 | 58.26 | 541.39K |
| 2024-04-22 | 56.84 | 57.10 | ↑$0.26 (0.46%) | 56.37 | 57.37 | 468.26K |
| 2024-04-19 | 55.32 | 56.58 | ↑$1.26 (2.28%) | 55.32 | 56.66 | 434.95K |
| 2024-04-18 | 55.28 | 55.24 | ↓$0.04 (-0.07%) | 55.03 | 55.55 | 428.74K |
| 2024-04-17 | 55.08 | 54.99 | ↓$0.09 (-0.16%) | 54.89 | 55.70 | 371.81K |
| 2024-04-16 | 55.93 | 55.11 | ↓$0.82 (-1.47%) | 55.10 | 56.07 | 382.62K |
| 2024-04-15 | 57.39 | 56.10 | ↓$1.29 (-2.25%) | 55.87 | 57.54 | 447.31K |
| 2024-04-12 | 56.52 | 57.05 | ↑$0.53 (0.94%) | 56.52 | 57.10 | 650.33K |
| 2024-04-11 | 55.19 | 56.87 | ↑$1.68 (3.04%) | 55.19 | 57.66 | 1.10M |
| 2024-04-10 | 58.20 | 55.47 | ↓$2.73 (-4.69%) | 54.81 | 58.44 | 1.03M |
| 2024-04-09 | 60.77 | 60.07 | ↓$0.70 (-1.15%) | 59.96 | 61.09 | 666.50K |
| 2024-04-08 | 60.84 | 60.62 | ↓$0.22 (-0.36%) | 60.52 | 61.16 | 456.06K |
| 2024-04-05 | 60.19 | 60.50 | ↑$0.31 (0.52%) | 59.49 | 60.62 | 860.62K |
| 2024-04-04 | 60.67 | 60.25 | ↓$0.42 (-0.69%) | 60.00 | 61.24 | 0.94M |
| 2024-04-03 | 59.42 | 60.00 | ↑$0.58 (0.98%) | 59.27 | 60.22 | 740.93K |
| 2024-04-02 | 59.31 | 59.75 | ↑$0.44 (0.74%) | 58.88 | 59.78 | 829.39K |
| 2024-04-01 | 61.00 | 59.74 | ↓$1.26 (-2.07%) | 59.54 | 61.00 | 665.57K |
| 2024-03-28 | 59.87 | 61.05 | ↑$1.18 (1.97%) | 59.81 | 61.07 | 601.02K |
| 2024-03-27 | 58.51 | 59.83 | ↑$1.32 (2.26%) | 58.36 | 59.85 | 614.71K |
| 2024-03-26 | 57.68 | 57.99 | ↑$0.31 (0.54%) | 57.57 | 58.21 | 624.05K |
| 2024-03-25 | 58.30 | 57.62 | ↓$0.68 (-1.17%) | 57.52 | 58.84 | 593.98K |
| 2024-03-22 | 59.28 | 58.12 | ↓$1.16 (-1.96%) | 58.01 | 59.28 | 539.95K |
| 2024-03-21 | 57.92 | 59.00 | ↑$1.08 (1.86%) | 57.54 | 59.03 | 1.15M |
| 2024-03-20 | 54.88 | 56.49 | ↑$1.61 (2.93%) | 54.71 | 56.89 | 816.78K |
| 2024-03-19 | 54.29 | 55.17 | ↑$0.88 (1.62%) | 54.27 | 55.21 | 668.49K |
Create an account or log in to view more rows.
$FAF good support.....
$FAF Yolo
$FAF omg this is bullshit
$FAF fuck all u greedy bulls
$FAF search and destroy bears!!
$FAF do what the markets tells you to do not the other way around
$FAF they don’t want us to shine… But we gon shine…
$FAF to the moon
$FAF oversold! Buy the dip
$FAF only getting stronger