First American Corporation (New) Common Stockのデータ

First American Corporation (New) Common Stockの基本情報

名前 First American Corporation (New) Common Stock
ティッカー FAF
国 United States
上場年 nan
セクター Finance

First American Corporation (New) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.41 56.18 57.26 56.7 741300.0 56.7
2021-02-12 57.96 56.4 57.6 56.91 607700.0 56.91
2021-02-11 58.89 56.0 56.0 57.56 1030700.0 57.56
2021-02-10 56.11 55.18 55.44 55.26 814500.0 55.26
2021-02-09 55.84 54.75 55.61 55.26 749200.0 55.26
2021-02-08 55.52 54.31 54.65 55.47 793800.0 55.47
2021-02-05 55.29 54.44 54.71 54.65 490600.0 54.65
2021-02-04 54.7 53.55 53.89 54.58 513600.0 54.58
2021-02-03 54.42 53.62 53.81 53.98 313500.0 53.98
2021-02-02 54.22 53.07 53.89 54.08 483100.0 54.08
2021-02-01 53.63 52.2 52.46 53.52 553700.0 53.52
2021-01-29 53.94 52.12 53.47 52.29 996800.0 52.29
2021-01-28 53.97 53.03 53.89 53.5 785400.0 53.5
2021-01-27 55.08 53.24 54.88 53.75 1005700.0 53.75
2021-01-26 55.77 54.77 55.33 55.27 675200.0 55.27
2021-01-25 55.49 54.19 54.63 55.37 505800.0 55.37
2021-01-22 54.64 53.23 54.34 54.63 427800.0 54.63
2021-01-21 55.37 54.32 54.68 54.88 530000.0 54.88
2021-01-20 54.91 53.32 53.39 54.74 449900.0 54.74
2021-01-19 53.32 52.39 53.02 53.26 721900.0 53.26
2021-01-15 53.29 51.88 52.45 53.0 832100.0 53.0
2021-01-14 54.83 52.44 54.83 52.46 759000.0 52.46
2021-01-13 54.9 54.17 54.49 54.64 471600.0 54.64
2021-01-12 54.34 53.16 53.28 54.26 397600.0 54.26
2021-01-11 53.65 52.73 53.06 53.33 479700.0 53.33
2021-01-08 53.83 52.49 53.44 53.23 636600.0 53.23
2021-01-07 53.54 52.93 53.27 53.27 612600.0 53.27
2021-01-06 53.51 52.27 52.44 53.26 747800.0 53.26
2021-01-05 52.14 51.0 51.31 51.74 545500.0 51.74
2021-01-04 51.87 50.88 51.71 51.16 477500.0 51.16
2020-12-31 51.79 50.84 51.13 51.63 357700.0 51.63
2020-12-30 51.74 51.23 51.52 51.3 288300.0 51.3
2020-12-29 52.29 50.94 52.06 51.33 280800.0 51.33
2020-12-28 52.31 51.37 51.76 51.75 331100.0 51.75
2020-12-24 52.33 51.18 52.33 51.86 169800.0 51.86
2020-12-23 52.67 51.54 51.94 52.13 423400.0 52.13
2020-12-22 52.47 51.75 52.07 51.87 330500.0 51.87
2020-12-21 53.25 51.37 53.0 52.17 497300.0 52.17
2020-12-18 54.2 52.95 53.72 53.16 1411800.0 53.16
2020-12-17 53.83 53.15 53.34 53.32 616600.0 53.32
2020-12-16 53.6 52.9 53.27 53.14 634600.0 53.14
2020-12-15 52.96 51.74 51.99 52.83 868500.0 52.83
2020-12-14 53.12 51.43 52.0 51.62 772800.0 51.62
2020-12-11 51.71 50.45 50.45 51.49 728000.0 51.49
2020-12-10 50.94 49.61 50.07 50.86 749500.0 50.86
2020-12-09 50.38 48.56 48.68 50.2 991900.0 50.2
2020-12-08 48.47 47.75 47.79 48.4 875800.0 48.4
2020-12-07 49.66 48.12 48.9 48.26 548900.0 48.26
2020-12-04 50.06 48.8 49.16 50.05 682000.0 49.59
2020-12-03 49.12 48.24 48.24 48.88 968300.0 48.43
2020-12-02 48.6 47.76 48.4 48.23 807700.0 47.79
2020-12-01 49.65 48.45 49.03 48.64 800600.0 48.19
2020-11-30 49.42 48.39 49.03 48.44 862900.0 47.99
2020-11-27 49.82 49.06 49.41 49.32 284800.0 48.87
2020-11-25 50.48 48.84 50.39 49.41 572600.0 48.96
2020-11-24 50.95 50.1 50.65 50.42 1004600.0 49.96
2020-11-23 51.19 49.76 50.9 49.95 1111600.0 49.49
2020-11-20 50.85 49.66 50.27 50.66 693100.0 50.19
2020-11-19 50.55 49.29 50.03 50.38 535700.0 49.92
2020-11-18 50.61 49.32 49.52 50.03 1030500.0 49.57
2020-11-17 49.98 47.38 48.36 49.52 1663800.0 49.06
2020-11-16 48.97 47.87 48.71 48.79 988400.0 48.34
2020-11-13 48.31 47.33 47.89 47.9 835300.0 47.46
2020-11-12 48.56 47.51 47.66 47.74 600100.0 47.3
2020-11-11 48.48 47.21 48.17 48.36 687600.0 47.92
2020-11-10 48.9 46.51 46.79 48.33 964800.0 47.89
2020-11-09 51.15 46.23 50.78 46.31 1735300.0 45.88
2020-11-06 50.27 48.27 49.57 48.6 676300.0 48.15
2020-11-05 49.69 48.37 48.96 49.57 1047300.0 49.11
2020-11-04 49.65 46.83 47.82 48.82 1383500.0 48.37
2020-11-03 46.82 45.39 46.54 45.91 929700.0 45.49
2020-11-02 46.24 45.12 45.49 45.86 866400.0 45.44
2020-10-30 46.27 44.05 45.93 44.59 1308000.0 44.18
2020-10-29 47.05 45.63 45.83 46.23 761500.0 45.81
2020-10-28 46.55 45.42 45.8 45.75 1264600.0 45.33
2020-10-27 47.65 46.36 47.34 46.56 791300.0 46.13
2020-10-26 48.47 47.41 48.45 47.63 857100.0 47.19
2020-10-23 48.86 46.41 46.87 48.41 2169800.0 47.97
2020-10-22 52.5 45.82 51.75 46.75 4181300.0 46.32
2020-10-21 52.87 51.42 52.5 51.58 695200.0 51.11
2020-10-20 53.22 52.4 52.4 52.65 432800.0 52.17
2020-10-19 54.63 51.95 54.47 52.17 605600.0 51.69
2020-10-16 54.52 52.85 53.25 54.43 861200.0 53.93
2020-10-15 53.53 51.72 52.0 53.13 376800.0 52.64
2020-10-14 53.69 52.36 53.11 52.48 249100.0 52.0
2020-10-13 53.57 52.48 53.24 53.19 511900.0 52.7
2020-10-12 53.78 52.65 52.95 53.52 381700.0 53.03
2020-10-09 53.48 52.51 53.18 52.78 494900.0 52.29
2020-10-08 52.83 51.8 52.56 52.27 393800.0 51.79
2020-10-07 53.41 52.17 52.78 52.24 419400.0 51.76
2020-10-06 53.73 52.27 53.63 52.41 536500.0 51.93
2020-10-05 53.64 52.59 52.59 53.22 402000.0 52.73
2020-10-02 52.59 50.3 50.57 52.2 357600.0 51.72
2020-10-01 51.48 50.69 51.06 51.21 561200.0 50.74
2020-09-30 51.41 50.62 50.73 50.91 543300.0 50.44
2020-09-29 51.31 50.15 51.23 50.71 445100.0 50.24
2020-09-28 51.56 50.65 50.94 51.17 565900.0 50.7
2020-09-25 50.27 49.26 49.44 50.17 359700.0 49.71
2020-09-24 50.7 49.43 50.53 49.84 626000.0 49.38
2020-09-23 51.71 50.05 50.9 50.25 2286000.0 49.79
2020-09-22 52.81 50.8 52.28 50.88 1525400.0 50.41
2020-09-21 52.68 51.28 51.71 51.97 1905700.0 51.49
2020-09-18 53.27 52.48 53.09 52.76 1590500.0 52.28
2020-09-17 53.07 51.56 52.08 52.88 827100.0 52.39
2020-09-16 52.96 51.87 52.4 52.55 1299600.0 52.07
2020-09-15 53.45 51.99 53.38 52.01 774900.0 51.53
2020-09-14 53.79 52.42 52.78 53.23 524000.0 52.74
2020-09-11 52.6 51.81 52.33 52.37 637200.0 51.89
2020-09-10 53.61 52.1 52.89 52.3 400700.0 51.82
2020-09-09 53.13 51.85 51.97 52.84 952000.0 52.35
2020-09-08 52.31 51.09 51.76 51.56 418500.0 51.09
2020-09-04 53.66 51.46 53.46 52.3 427200.0 51.82
2020-09-03 54.7 52.75 54.42 53.08 523900.0 52.16
2020-09-02 54.03 52.5 52.79 53.98 508100.0 53.04
2020-09-01 53.4 52.13 52.55 52.88 515500.0 51.96
2020-08-31 53.01 52.19 53.01 52.57 459800.0 51.66
2020-08-28 53.28 52.41 53.11 53.21 616000.0 52.28
2020-08-27 53.18 52.3 52.3 52.71 658900.0 51.79
2020-08-26 52.32 51.77 52.0 52.12 585500.0 51.21
2020-08-25 53.14 51.53 52.87 52.16 733700.0 51.25
2020-08-24 52.53 50.71 51.04 52.5 776500.0 51.59
2020-08-21 51.1 50.51 50.57 50.85 702500.0 49.97
2020-08-20 50.66 49.61 50.07 50.45 764500.0 49.57
2020-08-19 51.43 50.41 51.43 50.57 862900.0 49.69
2020-08-18 51.89 51.19 51.59 51.42 484900.0 50.53
2020-08-17 52.43 51.02 51.39 51.63 585600.0 50.73
2020-08-14 52.37 51.2 51.42 51.37 701200.0 50.48
2020-08-13 51.72 50.73 51.54 51.7 627600.0 50.8
2020-08-12 54.29 51.51 54.24 51.65 1057100.0 50.75
2020-08-11 56.17 53.45 55.34 53.52 697200.0 52.59
2020-08-10 54.69 54.0 54.38 54.49 398800.0 53.54
2020-08-07 53.95 52.8 52.94 53.93 448300.0 52.99
2020-08-06 54.06 53.03 53.33 53.22 392000.0 52.29
2020-08-05 53.84 52.9 53.59 53.42 625100.0 52.49
2020-08-04 53.63 52.11 52.18 53.31 1027800.0 52.38
2020-08-03 52.29 50.95 51.3 52.25 800500.0 51.34
2020-07-31 52.11 50.36 51.93 51.01 1214900.0 50.12
2020-07-30 53.1 51.66 51.99 51.95 617300.0 51.05
2020-07-29 53.22 51.87 52.35 53.04 836700.0 52.12
2020-07-28 53.17 52.15 52.48 52.35 585700.0 51.44
2020-07-27 54.25 52.11 54.25 52.85 1060400.0 51.93
2020-07-24 55.7 53.92 55.33 54.34 949500.0 53.39
2020-07-23 57.57 54.27 55.92 54.99 1485300.0 54.03
2020-07-22 55.87 53.26 53.81 55.72 967800.0 54.75
2020-07-21 55.19 53.77 54.35 53.87 857900.0 52.93
2020-07-20 54.42 53.6 53.75 54.23 745300.0 53.29
2020-07-17 54.63 53.57 54.63 54.12 758700.0 53.18
2020-07-16 54.37 52.64 52.89 54.28 947200.0 53.34
2020-07-15 53.1 51.93 52.16 52.75 1085200.0 51.83
2020-07-14 51.23 48.13 48.77 51.2 1027600.0 50.31
2020-07-13 49.21 47.91 48.16 48.47 1139900.0 47.63
2020-07-10 47.89 46.46 46.73 47.77 598800.0 46.94
2020-07-09 47.79 45.76 47.57 46.34 876100.0 45.53
2020-07-08 47.96 46.79 47.07 47.74 1056600.0 46.91
2020-07-07 48.32 46.9 47.4 46.95 940200.0 46.13
2020-07-06 48.07 46.85 47.82 47.53 708100.0 46.7
2020-07-02 48.16 46.79 48.16 46.97 641100.0 46.15
2020-07-01 48.39 47.04 48.02 47.09 767100.0 46.27
2020-06-30 48.17 47.18 47.39 48.02 544500.0 47.18
2020-06-29 47.71 46.39 47.27 47.38 1049800.0 46.56
2020-06-26 47.92 46.58 47.71 46.7 1678500.0 45.89
2020-06-25 48.1 47.19 47.62 48.08 677200.0 47.24
2020-06-24 49.62 47.84 49.62 47.87 790600.0 47.04
2020-06-23 51.12 49.91 50.69 50.13 629400.0 49.26
2020-06-22 50.52 49.57 50.36 50.02 467900.0 49.15
2020-06-19 52.0 50.26 51.8 50.42 1048200.0 49.54
2020-06-18 51.78 50.37 50.88 51.08 701800.0 50.19
2020-06-17 51.41 49.99 51.09 51.28 907200.0 50.39
2020-06-16 52.36 50.42 52.36 50.94 925600.0 50.05
2020-06-15 50.72 48.0 48.49 50.48 940600.0 49.6
2020-06-12 51.46 48.89 50.9 50.38 802500.0 49.5
2020-06-11 51.53 48.84 50.94 49.11 1092400.0 48.26
2020-06-10 53.76 52.06 53.58 52.87 737000.0 51.95
2020-06-09 54.25 52.38 54.25 53.58 983400.0 52.65
2020-06-08 54.72 52.79 52.99 54.7 923900.0 53.75
2020-06-05 55.39 52.19 54.41 52.29 1092700.0 51.38
2020-06-04 53.88 51.9 52.2 53.84 1174300.0 52.47
2020-06-03 53.77 52.02 53.24 52.73 865400.0 51.39
2020-06-02 53.14 52.28 52.37 52.48 846300.0 51.15
2020-06-01 52.75 50.55 50.55 52.39 1127300.0 51.06
2020-05-29 51.17 49.69 50.97 50.49 950500.0 49.21
2020-05-28 53.84 50.75 53.31 51.04 975700.0 49.74
2020-05-27 53.05 50.62 51.0 52.9 1287700.0 51.55
2020-05-26 51.4 49.59 50.85 49.73 1036400.0 48.47
2020-05-22 49.53 48.9 49.39 49.47 498300.0 48.21
2020-05-21 49.48 48.33 48.33 49.07 1111700.0 47.82
2020-05-20 48.92 47.56 47.56 48.25 680600.0 47.02
2020-05-19 48.2 46.88 47.02 47.05 575600.0 45.85
2020-05-18 47.89 46.18 46.29 47.49 891000.0 46.28
2020-05-15 44.82 43.5 44.29 44.55 1509600.0 43.42
2020-05-14 44.7 41.71 42.33 44.6 870500.0 43.47
2020-05-13 44.42 42.57 44.42 42.89 939700.0 41.8
2020-05-12 46.76 44.67 45.99 44.67 1180500.0 43.53
2020-05-11 47.09 45.07 46.56 46.38 1044700.0 45.2
2020-05-08 47.52 44.79 44.79 47.05 917800.0 45.85
2020-05-07 46.34 45.14 45.18 45.66 443700.0 44.5
2020-05-06 45.99 44.37 45.77 44.39 646400.0 43.26
2020-05-05 46.51 44.91 45.13 45.57 808100.0 44.41
2020-05-04 45.32 43.13 44.49 45.1 854200.0 43.95
2020-05-01 45.56 44.38 45.48 44.86 821500.0 43.72
2020-04-30 48.13 46.04 47.54 46.12 1328800.0 44.95
2020-04-29 49.34 47.18 48.86 48.65 1845700.0 47.41
2020-04-28 49.22 47.21 48.13 47.57 1293500.0 46.36
2020-04-27 47.3 45.07 45.08 46.95 1626500.0 45.76
2020-04-24 45.21 41.62 42.35 44.92 2087700.0 43.78
2020-04-23 43.41 39.03 40.45 42.26 1696600.0 41.19
2020-04-22 41.31 40.17 40.66 40.61 913100.0 39.58
2020-04-21 41.56 40.05 40.45 40.12 860700.0 39.1
2020-04-20 43.41 40.88 42.48 41.22 1004000.0 40.17
2020-04-17 45.17 43.17 43.5 44.71 1004300.0 43.57
2020-04-16 42.91 40.78 42.73 41.75 1233400.0 40.69
2020-04-15 45.2 42.67 44.14 42.73 752700.0 41.64
2020-04-14 47.57 45.07 46.38 45.52 1070300.0 44.36
2020-04-13 48.02 45.02 48.02 45.38 1176000.0 44.23
2020-04-09 48.55 46.15 46.15 47.17 1151100.0 45.97
2020-04-08 46.52 42.64 43.43 45.23 1742600.0 44.08
2020-04-07 46.24 41.82 43.36 42.25 1307500.0 41.18
2020-04-06 42.39 40.37 41.1 41.99 1371200.0 40.92
2020-04-03 42.26 39.4 40.62 39.81 1083500.0 38.8
2020-04-02 41.87 39.93 40.95 41.06 1652100.0 40.02
2020-04-01 42.41 40.33 40.99 40.99 1151000.0 39.95
2020-03-31 43.69 41.92 43.69 42.41 1129400.0 41.33
2020-03-30 44.48 41.58 44.0 44.15 1263300.0 43.03
2020-03-27 45.69 42.55 43.51 43.82 1274400.0 42.71
2020-03-26 46.55 43.54 44.3 44.74 1701300.0 43.6
2020-03-25 45.49 39.05 39.27 43.25 2382900.0 42.15
2020-03-24 39.97 35.48 35.7 39.22 1640500.0 38.22
2020-03-23 35.89 32.31 34.8 34.73 2479500.0 33.85
2020-03-20 39.04 33.59 37.41 34.78 2750500.0 33.9
2020-03-19 39.56 31.2 33.16 37.43 2563100.0 36.48
2020-03-18 39.91 29.36 39.57 33.16 2761200.0 32.32
2020-03-17 45.72 39.81 45.46 41.98 2945700.0 40.91
2020-03-16 49.76 44.16 48.77 44.65 2310000.0 43.51
2020-03-13 56.39 50.01 56.29 53.71 2088800.0 52.34
2020-03-12 58.89 51.44 52.44 54.14 2105200.0 52.76
2020-03-11 59.81 56.54 58.82 57.61 1571900.0 56.14
2020-03-10 61.49 57.5 61.01 60.23 2207500.0 58.7
2020-03-09 64.82 59.25 63.19 59.43 2460600.0 57.92
2020-03-06 66.78 63.44 63.51 66.49 1519900.0 64.8
2020-03-05 65.98 63.48 63.64 65.63 1115300.0 63.53
2020-03-04 64.53 62.13 62.43 64.32 1181700.0 62.26
2020-03-03 62.4 60.33 61.45 61.39 1215400.0 59.43
2020-03-02 61.4 57.05 57.42 61.4 1280100.0 59.44
2020-02-28 58.45 56.29 58.28 57.1 1482800.0 55.27
2020-02-27 61.09 59.32 60.64 59.33 685400.0 57.43
2020-02-26 62.95 60.88 62.15 60.99 702900.0 59.04
2020-02-25 64.03 61.84 63.85 61.85 769900.0 59.87
2020-02-24 65.22 63.76 64.38 63.79 603000.0 61.75
2020-02-21 65.42 64.62 65.05 65.01 408200.0 62.93
2020-02-20 65.34 64.64 65.06 65.03 638800.0 62.95
2020-02-19 66.22 65.22 65.95 65.26 1068200.0 63.17
2020-02-18 65.8 64.93 65.44 65.78 972600.0 63.68