Skip to main content

First American Corporation (New) Common Stock (NY:FAF)

61.39 +0.16 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 61.28 61.66 60.82 61.39 924,452 +0.16(+0.26%)
Jun 27, 2025 60.97 61.90 60.83 61.23 1,579,673 +0.10(+0.16%)
Jun 26, 2025 59.94 61.41 59.78 61.13 1,217,366 +1.31(+2.19%)
Jun 25, 2025 60.42 60.62 59.58 59.82 892,351 -0.78(-1.29%)
Jun 24, 2025 60.45 61.07 60.18 60.60 1,136,706 +0.33(+0.55%)
Jun 23, 2025 58.75 60.43 58.33 60.27 779,030 +1.40(+2.38%)
Jun 20, 2025 58.04 58.93 57.80 58.87 1,309,494 +1.09(+1.89%)
Jun 18, 2025 57.78 58.45 57.67 57.78 781,855 +0.11(+0.19%)
Jun 17, 2025 58.25 58.44 57.24 57.67 906,143 -1.08(-1.84%)
Jun 16, 2025 59.20 59.69 58.26 58.75 879,481 -0.18(-0.31%)
Jun 13, 2025 59.08 59.75 58.81 58.93 1,096,073 -0.84(-1.41%)
Jun 12, 2025 58.17 59.81 58.01 59.77 1,375,437 +1.23(+2.10%)
Jun 11, 2025 57.26 59.00 57.16 58.54 2,002,731 +1.50(+2.63%)
Jun 10, 2025 56.60 57.06 56.19 57.04 934,145 +0.72(+1.28%)
Jun 09, 2025 56.04 56.61 55.76 56.32 951,809 -0.09(-0.16%)
Jun 06, 2025 56.12 56.51 55.79 56.41 818,121 +0.63(+1.13%)
Jun 05, 2025 55.72 56.03 55.21 55.78 1,698,681 -0.03(-0.05%)
Jun 04, 2025 55.81 56.23 55.61 55.81 1,472,385 +0.05(+0.09%)
Jun 03, 2025 55.07 56.16 54.41 55.76 918,701 +0.61(+1.11%)
Jun 02, 2025 55.18 55.52 54.48 55.15 894,902 -0.66(-1.18%)
May 30, 2025 54.84 56.07 54.50 55.81 1,215,776 +0.84(+1.53%)
May 29, 2025 54.49 55.01 53.95 54.97 1,705,735 +0.86(+1.59%)
May 28, 2025 55.13 55.20 54.02 54.11 1,205,395 -1.15(-2.08%)
May 27, 2025 56.15 56.34 54.79 55.26 1,416,613 -0.37(-0.67%)
May 23, 2025 55.08 55.98 54.94 55.63 1,092,780 +0.20(+0.36%)
May 22, 2025 55.49 55.67 54.35 55.43 1,582,113 -0.29(-0.52%)
May 21, 2025 58.66 58.94 55.63 55.72 1,240,613 -3.48(-5.88%)
May 20, 2025 61.05 61.89 59.13 59.20 1,778,647 -1.82(-2.98%)
May 19, 2025 60.40 61.48 60.31 61.02 1,010,146 +0.08(+0.13%)
May 16, 2025 60.16 61.08 60.16 60.94 442,843 +0.79(+1.31%)
May 15, 2025 59.52 60.18 59.12 60.15 432,058 +0.85(+1.43%)
May 14, 2025 59.95 59.95 59.13 59.30 443,387 -0.75(-1.25%)
May 13, 2025 60.87 60.87 59.90 60.05 558,402 -0.54(-0.89%)
May 12, 2025 60.70 60.82 60.06 60.59 716,800 +0.77(+1.29%)
May 09, 2025 60.48 60.48 59.44 59.82 631,558 -0.70(-1.16%)
May 08, 2025 61.17 61.17 59.57 60.52 637,249 -0.59(-0.97%)
May 07, 2025 61.24 61.82 61.02 61.11 592,398 -0.14(-0.23%)
May 06, 2025 61.25 61.53 60.61 61.25 545,169 -0.28(-0.46%)
May 05, 2025 61.68 62.05 60.94 61.53 641,768 -0.28(-0.45%)
May 02, 2025 61.02 61.85 60.49 61.81 578,900 +1.29(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.