Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First American Corp (NY: FAF )

64.15 -0.52 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 64.46 64.71 63.87 64.15 445,207 -0.52(-0.80%)
Oct 30, 2024 63.90 65.36 63.88 64.67 754,947 +0.94(+1.47%)
Oct 29, 2024 63.41 64.03 63.01 63.73 665,126 -0.28(-0.44%)
Oct 28, 2024 63.81 64.32 63.65 64.01 544,183 +0.73(+1.15%)
Oct 25, 2024 65.01 65.16 63.10 63.28 550,624 -0.66(-1.03%)
Oct 24, 2024 64.04 65.36 63.12 63.94 1,397,998 +0.14(+0.22%)
Oct 23, 2024 63.85 64.23 62.92 63.80 758,199 -0.38(-0.59%)
Oct 22, 2024 64.58 64.59 63.87 64.18 758,747 -0.26(-0.40%)
Oct 21, 2024 66.81 66.88 64.20 64.44 758,311 -2.45(-3.66%)
Oct 18, 2024 67.44 67.44 66.71 66.89 466,865 -0.32(-0.48%)
Oct 17, 2024 67.53 67.74 66.89 67.21 712,791 -0.38(-0.56%)
Oct 16, 2024 66.92 67.68 66.62 67.59 473,507 +1.01(+1.52%)
Oct 15, 2024 66.00 67.42 65.64 66.58 573,197 +1.01(+1.54%)
Oct 14, 2024 64.62 65.69 64.17 65.57 520,911 +1.01(+1.56%)
Oct 11, 2024 63.58 64.61 63.54 64.56 1,072,643 +1.29(+2.04%)
Oct 10, 2024 64.25 64.25 62.83 63.27 880,397 -0.98(-1.53%)
Oct 09, 2024 63.65 64.64 63.39 64.25 872,787 +0.37(+0.58%)
Oct 08, 2024 63.90 63.99 62.94 63.88 674,923 +0.20(+0.31%)
Oct 07, 2024 64.94 65.21 63.29 63.68 692,956 -1.11(-1.71%)
Oct 04, 2024 65.43 65.60 64.42 64.79 1,005,900 -0.45(-0.69%)
Oct 03, 2024 65.73 65.73 64.68 65.24 1,100,802 -0.69(-1.05%)
Oct 02, 2024 65.63 66.92 65.47 65.93 661,204 +0.03(+0.05%)
Oct 01, 2024 65.95 66.22 65.12 65.90 591,758 -0.11(-0.17%)
Sep 30, 2024 65.44 66.08 65.00 66.01 534,956 +0.33(+0.50%)
Sep 27, 2024 66.00 66.56 65.16 65.68 865,419 +0.81(+1.25%)
Sep 26, 2024 64.46 65.09 64.33 64.87 688,422 +0.53(+0.82%)
Sep 25, 2024 64.71 65.03 64.31 64.34 578,090 -0.37(-0.57%)
Sep 24, 2024 65.06 65.35 64.17 64.71 780,811 -0.30(-0.46%)
Sep 23, 2024 65.10 65.43 64.73 65.01 568,303 +0.02(+0.03%)
Sep 20, 2024 66.02 66.02 64.61 64.99 1,696,744 -1.18(-1.78%)
Sep 19, 2024 67.24 67.24 65.99 66.17 844,295 -0.31(-0.46%)
Sep 18, 2024 66.42 67.33 65.81 66.48 823,559 +0.29(+0.43%)
Sep 17, 2024 66.60 66.60 65.95 66.19 740,460 -0.07(-0.10%)
Sep 16, 2024 66.01 66.59 65.55 66.26 519,789 +0.52(+0.78%)
Sep 13, 2024 65.03 66.05 64.68 65.74 518,015 +1.32(+2.05%)
Sep 12, 2024 63.92 64.50 63.53 64.42 545,096 +0.51(+0.79%)
Sep 11, 2024 63.97 64.30 63.35 63.92 862,768 -0.56(-0.86%)
Sep 10, 2024 64.69 65.02 63.79 64.47 740,364 -0.10(-0.15%)
Sep 09, 2024 64.49 65.25 63.89 64.57 1,016,761 +0.08(+0.12%)
Sep 06, 2024 64.80 65.39 64.22 64.49 614,502 -0.23(-0.35%)
Sep 05, 2024 65.32 65.32 64.53 64.72 772,709 -0.14(-0.21%)
Sep 04, 2024 64.46 65.58 63.76 64.86 1,097,666 +1.65(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.