First American

FAF
🏛️ usa →
64.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.90 78.75 77.90 78.23 0.2M
2021-12-30 79.15 79.75 78.08 78.11 0.2M
2021-12-29 78.01 78.95 77.96 78.66 0.3M
2021-12-28 77.79 78.57 77.66 77.72 0.4M
2021-12-27 76.40 77.93 76.06 77.91 0.3M
2021-12-23 76.46 76.84 76.17 76.38 0.4M
2021-12-22 75.00 76.10 74.54 76.08 0.5M
2021-12-21 74.05 75.63 74.02 75.12 0.4M
2021-12-20 74.22 74.54 72.67 73.75 0.9M
2021-12-17 76.00 76.25 74.88 74.99 1.6M
2021-12-16 77.30 77.84 75.80 76.18 0.5M
2021-12-15 76.73 77.07 76.01 76.96 0.6M
2021-12-14 75.84 77.34 75.84 76.39 0.5M
2021-12-13 76.29 76.88 75.93 76.19 0.4M
2021-12-10 76.22 76.47 75.47 76.03 0.3M
2021-12-09 76.38 76.77 75.72 75.76 0.2M
2021-12-08 77.50 77.69 76.52 76.76 0.3M
2021-12-07 76.81 77.84 76.48 77.49 0.4M
2021-12-06 75.80 77.10 75.53 76.34 0.6M
2021-12-03 76.56 76.78 74.50 74.98 0.6M
2021-12-02 74.44 76.83 74.44 76.47 0.6M
2021-12-01 75.49 76.85 74.14 74.16 0.6M
2021-11-30 74.41 74.97 73.85 74.18 0.7M
2021-11-29 76.80 76.80 74.65 75.05 0.8M
2021-11-26 75.62 76.50 74.85 75.88 0.3M
2021-11-24 76.81 77.40 76.45 76.85 0.4M
2021-11-23 77.15 77.74 76.98 77.20 0.4M
2021-11-22 77.96 78.46 77.18 77.27 0.5M
2021-11-19 76.69 78.23 76.49 77.60 1.0M
2021-11-18 76.41 77.40 76.28 76.67 0.6M
2021-11-17 75.74 76.12 74.50 76.12 0.5M
2021-11-16 75.47 76.46 75.35 75.88 0.4M
2021-11-15 76.14 76.84 75.25 75.32 0.4M
2021-11-12 75.21 76.03 74.89 75.87 0.3M
2021-11-11 75.34 75.35 74.60 75.01 0.3M
2021-11-10 75.30 76.10 75.08 75.20 0.5M
2021-11-09 74.56 75.27 73.78 75.26 0.4M
2021-11-08 75.54 75.76 74.23 74.53 0.6M
2021-11-05 73.96 75.43 73.96 75.41 0.4M
2021-11-04 73.45 74.58 72.55 73.54 0.6M
2021-11-03 72.92 75.20 72.89 73.41 1.0M
2021-11-02 73.09 73.23 72.51 72.92 0.4M
2021-11-01 73.53 74.20 72.67 72.91 0.6M
2021-10-29 73.39 73.79 72.86 73.14 0.6M
2021-10-28 72.64 73.64 72.57 73.49 0.4M
2021-10-27 74.39 74.47 71.51 72.29 0.5M
2021-10-26 74.72 74.84 73.85 74.30 0.4M
2021-10-25 73.92 74.82 73.57 74.72 0.4M
2021-10-22 75.35 75.56 73.58 73.80 0.4M
2021-10-21 76.00 76.00 74.10 75.00 0.5M
2021-10-20 72.90 74.30 72.90 74.14 0.7M
2021-10-19 73.17 73.40 72.57 73.07 0.4M
2021-10-18 72.93 73.35 72.59 72.88 0.4M
2021-10-15 74.83 74.83 73.14 73.16 0.5M
2021-10-14 73.74 75.12 73.71 74.33 0.6M
2021-10-13 71.96 73.23 71.28 73.08 0.7M
2021-10-12 70.82 72.46 70.82 71.94 0.5M
2021-10-11 71.36 71.93 70.36 70.46 0.6M
2021-10-08 71.10 71.44 70.05 70.68 0.4M
2021-10-07 68.51 71.02 68.51 70.87 0.6M
2021-10-06 68.04 68.57 67.55 68.43 0.6M
2021-10-05 68.49 68.88 67.98 68.40 0.6M
2021-10-04 67.36 68.68 67.23 68.28 0.5M
2021-10-01 67.38 67.88 66.16 67.31 0.5M
2021-09-30 68.01 68.14 66.68 67.05 0.8M
2021-09-29 67.84 68.26 67.28 67.64 0.7M
2021-09-28 68.50 68.84 67.60 67.72 0.7M
2021-09-27 67.78 68.71 67.61 68.50 0.6M
2021-09-24 66.65 67.72 66.65 67.55 0.5M
2021-09-23 67.26 67.82 66.76 66.85 0.4M
2021-09-22 66.90 67.61 66.76 67.08 0.4M
2021-09-21 66.95 67.43 66.22 66.49 0.4M
2021-09-20 66.27 67.06 65.61 66.61 0.5M
2021-09-17 68.25 68.40 67.06 67.25 1.3M
2021-09-16 68.25 68.75 67.82 68.25 0.6M
2021-09-15 67.89 68.20 67.00 68.17 0.4M
2021-09-14 68.58 68.75 67.57 67.82 0.6M
2021-09-13 67.96 68.53 67.67 68.49 0.5M
2021-09-10 67.60 67.96 67.37 67.45 0.5M
2021-09-09 67.96 68.21 67.35 67.37 0.4M
2021-09-08 67.48 68.34 67.46 68.14 0.4M
2021-09-07 68.42 68.54 67.20 67.61 0.8M
2021-09-03 69.65 69.75 68.78 69.05 0.4M
2021-09-02 70.27 70.39 69.78 69.87 0.2M
2021-09-01 70.82 70.82 69.94 70.26 0.3M
2021-08-31 71.44 71.66 70.43 70.53 0.4M
2021-08-30 70.96 71.88 70.87 71.29 0.4M
2021-08-27 70.29 71.05 70.18 70.95 0.5M
2021-08-26 69.66 70.08 69.42 69.96 0.6M
2021-08-25 69.98 70.53 69.55 69.70 0.5M
2021-08-24 69.60 69.73 69.04 69.30 0.2M
2021-08-23 68.74 69.55 68.72 69.33 0.4M
2021-08-20 67.95 69.24 67.74 68.56 0.5M
2021-08-19 67.89 68.92 67.60 67.91 0.4M
2021-08-18 68.66 69.17 68.33 68.36 0.4M
2021-08-17 68.06 68.73 67.81 68.68 0.4M
2021-08-16 68.10 68.85 67.69 68.41 0.3M
2021-08-13 68.39 68.59 68.13 68.51 0.2M
2021-08-12 68.72 68.80 68.15 68.39 0.3M
2021-08-11 68.16 68.77 67.62 68.75 0.4M
2021-08-10 68.01 68.28 67.77 67.85 0.4M
2021-08-09 68.40 68.40 67.90 68.08 0.5M
2021-08-06 68.25 68.71 68.00 68.23 0.4M
2021-08-05 66.80 67.92 66.71 67.89 0.4M
2021-08-04 66.27 67.19 66.06 66.61 0.8M
2021-08-03 67.55 67.66 66.37 66.70 0.6M
2021-08-02 67.51 68.69 67.20 67.34 0.7M
2021-07-30 66.82 67.33 66.53 67.31 0.7M
2021-07-29 66.54 67.17 66.50 66.85 0.6M
2021-07-28 65.49 66.38 64.97 66.10 0.7M
2021-07-27 64.63 65.45 64.03 65.31 0.5M
2021-07-26 65.61 66.47 65.13 65.14 0.7M
2021-07-23 65.99 66.17 64.90 65.50 0.6M
2021-07-22 65.00 65.68 63.69 65.25 1.3M
2021-07-21 63.20 64.63 63.20 63.51 0.7M
2021-07-20 61.70 63.52 61.70 63.04 0.9M
2021-07-19 62.70 62.70 60.89 61.58 1.0M
2021-07-16 62.94 63.44 62.50 62.98 0.5M
2021-07-15 61.74 62.78 61.60 62.66 0.4M
2021-07-14 62.48 62.75 61.66 62.11 0.4M
2021-07-13 64.08 64.26 62.20 62.30 0.6M
2021-07-12 64.14 64.43 63.62 64.14 0.5M
2021-07-09 63.03 64.25 62.74 64.09 0.9M
2021-07-08 62.05 62.96 61.47 61.85 0.8M
2021-07-07 61.76 63.00 61.66 62.86 0.5M
2021-07-06 62.15 62.25 61.28 61.97 0.5M
2021-07-02 63.07 63.09 62.02 62.24 0.4M
2021-07-01 62.70 63.27 62.33 63.08 0.5M
2021-06-30 62.84 63.02 61.80 62.35 0.4M
2021-06-29 62.45 63.46 62.45 62.97 0.9M
2021-06-28 62.97 62.97 61.74 62.29 1.4M
2021-06-25 62.08 62.97 62.06 62.92 0.9M
2021-06-24 62.09 62.19 61.39 62.08 0.3M
2021-06-23 62.08 62.33 61.42 61.57 0.7M
2021-06-22 62.84 62.92 62.07 62.08 0.9M
2021-06-21 62.01 63.12 62.01 62.98 0.7M
2021-06-18 62.57 62.84 61.55 61.64 1.4M
2021-06-17 64.68 64.86 63.23 63.30 1.0M
2021-06-16 66.11 66.13 64.70 64.82 0.9M
2021-06-15 65.56 66.61 64.82 66.15 0.8M
2021-06-14 65.94 66.12 65.21 65.59 0.8M
2021-06-11 65.53 66.03 65.31 66.01 0.6M
2021-06-10 65.33 65.74 65.21 65.27 0.7M
2021-06-09 65.14 65.53 64.85 65.16 0.9M
2021-06-08 64.19 65.06 63.91 64.97 0.4M
2021-06-07 64.09 64.20 63.63 64.04 0.6M
2021-06-04 64.33 64.74 63.76 64.62 0.5M
2021-06-03 63.94 64.45 63.74 64.07 0.3M
2021-06-02 65.17 65.20 64.07 64.25 0.4M
2021-06-01 64.68 65.00 64.22 64.88 0.4M
2021-05-28 64.14 64.33 63.00 64.31 0.7M
2021-05-27 64.37 64.49 63.54 63.73 0.9M
2021-05-26 63.97 64.43 63.76 64.03 0.6M
2021-05-25 65.72 65.86 63.80 63.89 0.9M
2021-05-24 65.73 65.90 65.31 65.62 0.5M
2021-05-21 65.99 66.32 65.36 65.68 0.5M
2021-05-20 65.55 65.79 65.00 65.55 0.7M
2021-05-19 65.45 65.47 64.37 65.42 0.6M
2021-05-18 65.97 66.41 65.63 65.70 0.6M
2021-05-17 66.38 66.92 65.72 66.66 0.4M
2021-05-14 66.30 66.71 65.56 66.58 0.4M
2021-05-13 64.34 65.92 64.19 65.68 0.7M
2021-05-12 65.56 65.87 63.96 64.31 0.9M
2021-05-11 65.60 66.16 64.98 65.77 0.9M
2021-05-10 66.68 66.87 66.16 66.21 0.6M
2021-05-07 65.73 66.72 65.13 66.51 0.5M
2021-05-06 65.51 66.00 65.05 66.00 0.5M
2021-05-05 65.32 65.56 64.32 65.22 0.5M
2021-05-04 65.81 65.95 64.95 65.44 0.3M
2021-05-03 65.50 66.20 65.32 65.81 0.5M
2021-04-30 65.14 65.33 64.21 64.50 0.7M
2021-04-29 66.20 66.83 64.89 65.39 0.9M
2021-04-28 65.82 66.06 65.23 65.80 0.9M
2021-04-27 65.11 65.86 64.94 65.82 0.7M
2021-04-26 64.69 65.87 64.69 64.88 0.7M
2021-04-23 62.30 64.57 62.30 64.29 0.8M
2021-04-22 62.75 64.20 62.30 63.62 1.0M
2021-04-21 61.55 62.02 61.08 61.92 0.9M
2021-04-20 61.45 61.64 61.04 61.29 0.6M
2021-04-19 61.59 61.64 61.01 61.51 0.5M
2021-04-16 61.29 61.78 60.80 61.54 0.6M
2021-04-15 61.00 61.00 60.40 60.82 0.6M
2021-04-14 60.27 60.96 60.14 60.68 0.5M
2021-04-13 60.42 60.93 60.24 60.40 0.7M
2021-04-12 60.00 60.61 59.85 60.44 0.5M
2021-04-09 59.78 59.92 59.22 59.90 0.6M
2021-04-08 58.92 59.64 58.47 59.55 0.6M
2021-04-07 58.67 58.81 57.80 58.78 0.6M
2021-04-06 57.91 58.67 57.77 58.66 0.6M
2021-04-05 57.50 58.02 57.02 57.89 0.6M
2021-04-01 56.95 57.44 56.40 57.44 0.5M
2021-03-31 56.77 57.84 56.55 56.65 0.9M
2021-03-30 56.86 57.09 56.31 56.87 0.5M
2021-03-29 57.02 57.65 56.44 56.93 0.9M
2021-03-26 55.98 57.11 55.98 57.02 0.8M
2021-03-25 53.70 55.97 53.61 55.69 1.1M
2021-03-24 53.94 54.82 53.57 53.61 0.7M
2021-03-23 53.56 54.13 53.15 53.45 0.8M
2021-03-22 53.63 53.99 53.00 53.51 0.9M
2021-03-19 53.80 54.27 53.50 53.62 2.7M
2021-03-18 55.41 55.45 53.71 53.80 1.1M
2021-03-17 55.16 55.34 54.50 55.27 0.8M
2021-03-16 56.24 56.38 54.96 55.24 1.2M
2021-03-15 58.39 58.55 55.65 56.36 2.2M
2021-03-12 58.05 58.87 57.95 58.37 1.1M
2021-03-11 56.50 58.00 56.39 57.95 1.0M
2021-03-10 55.34 56.74 55.34 56.48 1.0M
2021-03-09 52.88 55.84 52.62 55.15 1.3M
2021-03-08 51.18 54.10 51.17 52.50 1.3M
2021-03-05 51.21 51.79 48.69 50.94 1.4M
2021-03-04 52.75 53.34 50.66 51.02 1.6M
2021-03-03 52.75 53.69 52.27 52.95 1.6M
2021-03-02 53.99 54.21 53.16 53.16 1.2M
2021-03-01 53.18 54.75 52.92 54.04 1.1M
2021-02-26 52.75 54.72 52.50 52.54 1.2M
2021-02-25 55.21 55.49 51.60 52.74 2.3M
2021-02-24 55.89 56.47 54.98 55.31 1.4M
2021-02-23 56.10 56.29 54.49 55.89 1.5M
2021-02-22 56.65 57.11 56.09 56.34 0.7M
2021-02-19 57.06 57.45 56.52 56.86 0.5M
2021-02-18 56.36 57.11 56.13 56.76 0.5M
2021-02-17 56.63 57.10 55.75 56.36 0.6M
2021-02-16 57.26 57.41 56.18 56.70 0.7M
2021-02-12 57.60 57.96 56.40 56.91 0.6M
2021-02-11 56.00 58.89 56.00 57.56 1.0M
2021-02-10 55.44 56.11 55.18 55.26 0.8M
2021-02-09 55.61 55.84 54.75 55.26 0.7M
2021-02-08 54.65 55.52 54.31 55.47 0.8M
2021-02-05 54.71 55.29 54.44 54.65 0.5M
2021-02-04 53.89 54.70 53.55 54.58 0.5M
2021-02-03 53.81 54.42 53.62 53.98 0.3M
2021-02-02 53.89 54.22 53.07 54.08 0.5M
2021-02-01 52.46 53.63 52.20 53.52 0.6M
2021-01-29 53.47 53.94 52.12 52.29 1.0M
2021-01-28 53.89 53.97 53.03 53.50 0.8M
2021-01-27 54.88 55.08 53.24 53.75 1.0M
2021-01-26 55.33 55.77 54.77 55.27 0.7M
2021-01-25 54.63 55.49 54.19 55.37 0.5M
2021-01-22 54.34 54.64 53.23 54.63 0.4M
2021-01-21 54.68 55.37 54.32 54.88 0.5M
2021-01-20 53.39 54.91 53.32 54.74 0.4M
2021-01-19 53.02 53.32 52.39 53.26 0.7M
2021-01-15 52.45 53.29 51.88 53.00 0.8M
2021-01-14 54.83 54.83 52.44 52.46 0.8M
2021-01-13 54.49 54.90 54.17 54.64 0.5M
2021-01-12 53.28 54.34 53.16 54.26 0.4M
2021-01-11 53.06 53.65 52.73 53.33 0.5M
2021-01-08 53.44 53.83 52.49 53.23 0.6M
2021-01-07 53.27 53.54 52.93 53.27 0.6M
2021-01-06 52.44 53.51 52.27 53.26 0.7M
2021-01-05 51.31 52.14 51.00 51.74 0.5M
2021-01-04 51.71 51.87 50.88 51.16 0.5M