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
2022-12-30 52.39 52.69 51.84 52.34 0.4M
2022-12-29 51.53 52.99 51.53 52.84 0.3M
2022-12-28 52.70 52.82 51.10 51.13 0.4M
2022-12-27 52.23 52.76 51.85 52.58 0.3M
2022-12-23 52.01 52.51 51.61 52.39 0.3M
2022-12-22 51.89 52.05 50.96 52.01 0.4M
2022-12-21 51.50 52.50 51.30 52.38 0.5M
2022-12-20 51.00 51.55 50.70 50.90 0.8M
2022-12-19 51.52 51.89 50.76 51.06 0.5M
2022-12-16 51.04 51.70 50.50 51.51 2.1M
2022-12-15 52.57 53.19 51.04 51.86 1.1M
2022-12-14 54.10 55.13 53.74 53.98 0.8M
2022-12-13 54.72 55.58 53.52 54.15 1.1M
2022-12-12 52.03 53.26 51.52 53.19 0.5M
2022-12-09 52.15 52.69 52.06 52.12 0.2M
2022-12-08 51.99 53.06 51.80 52.52 0.4M
2022-12-07 50.98 52.49 50.98 51.79 0.7M
2022-12-06 52.19 52.23 51.04 51.57 0.8M
2022-12-05 52.67 52.69 51.63 52.15 0.6M
2022-12-02 53.31 53.99 52.87 53.18 0.4M
2022-12-01 55.10 55.43 53.66 54.08 0.5M
2022-11-30 53.17 54.65 52.09 54.65 0.6M
2022-11-29 52.62 53.65 52.38 53.65 0.3M
2022-11-28 54.44 54.63 52.81 52.81 0.6M
2022-11-25 54.00 54.74 54.00 54.58 0.2M
2022-11-23 53.97 54.32 53.49 53.96 0.4M
2022-11-22 53.00 53.88 52.78 53.84 0.3M
2022-11-21 52.84 53.28 52.44 52.71 0.3M
2022-11-18 53.36 53.46 52.28 53.05 0.6M
2022-11-17 52.54 52.88 52.00 52.58 0.4M
2022-11-16 53.80 53.87 52.98 53.40 0.3M
2022-11-15 54.05 54.90 53.50 54.04 0.5M
2022-11-14 54.83 55.34 53.25 53.35 0.8M
2022-11-11 53.84 55.39 53.30 55.20 0.9M
2022-11-10 50.66 53.56 50.51 53.51 0.7M
2022-11-09 49.84 50.72 48.98 49.03 0.5M
2022-11-08 50.31 50.77 49.38 50.21 0.5M
2022-11-07 51.50 51.70 49.42 50.42 0.8M
2022-11-04 49.60 51.32 49.40 51.31 0.8M
2022-11-03 48.93 49.30 48.01 49.05 0.5M
2022-11-02 50.22 50.23 49.15 49.55 0.6M
2022-11-01 50.66 50.79 49.93 50.44 0.8M
2022-10-31 50.06 50.92 50.05 50.40 0.8M
2022-10-28 49.58 50.67 48.65 50.50 0.8M
2022-10-27 46.88 50.20 46.17 49.45 1.5M
2022-10-26 46.94 47.29 46.44 46.54 0.6M
2022-10-25 44.80 46.94 44.80 46.64 0.6M
2022-10-24 44.86 45.44 44.52 44.92 0.8M
2022-10-21 44.38 44.94 43.54 44.45 0.5M
2022-10-20 44.93 45.96 44.02 44.26 0.4M
2022-10-19 46.35 46.53 44.44 45.11 0.4M
2022-10-18 47.52 48.00 46.12 46.69 0.6M
2022-10-17 46.22 47.06 46.05 46.46 0.7M
2022-10-14 47.10 47.15 45.48 45.50 0.6M
2022-10-13 45.07 47.55 44.71 47.00 0.7M
2022-10-12 46.81 46.81 45.52 45.78 1.0M
2022-10-11 47.44 48.19 46.69 46.87 0.7M
2022-10-10 48.00 48.25 47.29 47.32 0.4M
2022-10-07 48.52 48.61 47.63 47.72 0.4M
2022-10-06 48.74 49.12 48.35 49.00 0.4M
2022-10-05 48.76 49.50 48.36 49.19 0.5M
2022-10-04 47.97 49.57 47.97 49.45 0.7M
2022-10-03 46.69 47.94 45.95 47.58 0.6M
2022-09-30 46.27 46.92 46.05 46.10 0.8M
2022-09-29 45.88 46.08 44.93 45.98 0.6M
2022-09-28 45.09 46.76 45.09 46.42 0.5M
2022-09-27 45.46 46.00 44.55 44.97 0.5M
2022-09-26 46.54 46.78 44.34 45.10 0.8M
2022-09-23 47.25 47.45 46.20 46.90 0.5M
2022-09-22 49.27 49.32 47.20 47.74 0.8M
2022-09-21 49.77 50.76 49.36 49.37 0.6M
2022-09-20 50.48 50.48 49.04 49.49 1.3M
2022-09-19 50.41 51.75 50.36 51.10 0.6M
2022-09-16 50.44 51.19 49.93 50.56 2.3M
2022-09-15 50.04 51.48 49.76 50.77 0.9M
2022-09-14 51.47 51.47 49.54 49.99 1.0M
2022-09-13 53.46 53.51 51.38 51.42 0.8M
2022-09-12 54.28 54.96 54.10 54.35 0.9M
2022-09-09 53.65 54.36 53.40 53.87 0.5M
2022-09-08 51.94 53.55 51.53 53.54 0.5M
2022-09-07 51.35 52.46 50.85 52.38 0.6M
2022-09-06 53.25 53.41 51.42 51.82 0.8M
2022-09-02 53.80 54.82 53.00 53.19 0.4M
2022-09-01 53.40 53.40 52.30 53.26 0.8M
2022-08-31 54.72 54.86 53.44 53.50 0.4M
2022-08-30 55.41 55.81 54.52 54.61 0.4M
2022-08-29 56.28 56.46 55.39 55.48 0.5M
2022-08-26 58.11 58.11 56.62 56.78 0.4M
2022-08-25 56.50 57.91 56.14 57.89 0.2M
2022-08-24 56.93 56.93 56.03 56.38 0.3M
2022-08-23 56.80 57.04 56.57 56.72 0.3M
2022-08-22 57.82 57.94 56.46 56.61 0.4M
2022-08-19 58.88 59.00 58.26 58.41 0.3M
2022-08-18 58.66 59.19 58.50 59.12 0.2M
2022-08-17 58.74 59.23 58.18 58.67 0.4M
2022-08-16 58.86 59.60 58.44 59.24 0.4M
2022-08-15 58.79 59.19 58.55 58.96 0.3M
2022-08-12 58.86 59.32 58.59 59.27 0.3M
2022-08-11 57.93 58.63 57.91 58.41 0.4M
2022-08-10 57.44 58.43 57.27 57.75 0.6M
2022-08-09 55.74 56.54 55.31 56.52 0.6M
2022-08-08 55.63 56.68 55.63 55.86 0.4M
2022-08-05 55.00 55.72 55.00 55.41 0.4M
2022-08-04 55.44 55.81 55.03 55.22 0.6M
2022-08-03 56.07 56.07 55.05 55.61 0.6M
2022-08-02 57.80 57.80 55.95 55.97 0.5M
2022-08-01 57.47 58.69 57.14 58.32 0.5M
2022-07-29 58.09 58.87 57.70 58.00 1.0M
2022-07-28 57.47 59.00 57.42 58.17 0.8M
2022-07-27 55.67 57.06 55.67 56.85 0.6M
2022-07-26 55.95 56.14 55.12 55.45 1.0M
2022-07-25 55.96 56.59 55.53 56.10 0.7M
2022-07-22 55.94 56.34 55.22 55.70 0.4M
2022-07-21 55.27 55.88 54.79 55.86 0.4M
2022-07-20 54.95 55.79 54.54 55.58 0.4M
2022-07-19 53.67 55.16 53.50 54.93 0.7M
2022-07-18 53.77 54.45 53.00 53.13 0.6M
2022-07-15 54.25 54.61 53.60 53.92 0.5M
2022-07-14 53.56 53.66 52.78 53.50 0.5M
2022-07-13 54.19 54.66 53.47 54.38 0.6M
2022-07-12 54.67 56.13 54.34 54.70 0.8M
2022-07-11 54.07 54.93 53.81 54.66 0.5M
2022-07-08 54.58 54.63 53.86 54.13 0.5M
2022-07-07 54.15 54.87 54.15 54.36 0.6M
2022-07-06 54.63 55.00 53.37 53.84 0.7M
2022-07-05 53.54 54.93 52.96 54.92 0.6M
2022-07-01 53.05 54.07 52.74 54.07 1.3M
2022-06-30 51.80 53.37 51.52 52.92 0.6M
2022-06-29 52.31 52.51 51.64 52.26 1.1M
2022-06-28 53.76 54.19 52.10 52.14 0.8M
2022-06-27 53.61 54.55 53.04 53.38 1.5M
2022-06-24 51.53 53.71 51.22 53.51 1.4M
2022-06-23 49.83 51.00 49.15 50.93 1.8M
2022-06-22 49.43 50.37 49.43 49.98 0.7M
2022-06-21 50.26 50.84 49.89 49.96 1.2M
2022-06-17 49.48 50.67 49.09 50.05 1.5M
2022-06-16 51.45 51.68 48.81 49.22 1.2M
2022-06-15 53.74 53.87 51.81 52.60 0.8M
2022-06-14 52.92 53.86 52.68 53.35 0.6M
2022-06-13 54.58 54.73 52.65 52.92 0.7M
2022-06-10 57.27 57.39 55.52 55.56 0.4M
2022-06-09 59.01 59.32 58.16 58.19 0.5M
2022-06-08 59.80 59.94 59.05 59.17 0.4M
2022-06-07 60.31 60.74 59.88 60.20 0.7M
2022-06-06 60.41 61.33 59.94 61.06 0.6M
2022-06-03 59.66 60.06 59.11 59.96 0.3M
2022-06-02 59.78 60.06 59.10 60.05 0.4M
2022-06-01 60.99 60.99 58.85 59.61 0.5M
2022-05-31 60.22 60.91 59.59 60.59 0.8M
2022-05-27 60.49 60.83 59.83 60.64 0.5M
2022-05-26 59.45 60.61 59.45 60.50 0.4M
2022-05-25 58.72 59.75 58.72 59.43 0.5M
2022-05-24 59.60 59.60 58.01 59.06 0.6M
2022-05-23 59.83 60.03 58.64 59.76 0.6M
2022-05-20 59.97 60.15 57.30 59.05 0.7M
2022-05-19 58.78 60.06 58.77 59.42 0.7M
2022-05-18 61.12 61.36 59.31 59.38 0.6M
2022-05-17 60.78 61.45 60.66 61.43 0.5M
2022-05-16 59.82 60.35 59.00 59.87 0.4M
2022-05-13 59.37 60.72 59.28 59.80 0.7M
2022-05-12 58.74 59.13 58.06 58.85 0.8M
2022-05-11 58.82 59.84 58.34 58.67 0.8M
2022-05-10 61.01 61.15 57.98 58.89 1.1M
2022-05-09 60.49 61.42 60.26 60.62 0.7M
2022-05-06 60.73 61.57 59.17 61.22 0.8M
2022-05-05 62.37 62.62 60.36 61.04 0.7M
2022-05-04 60.17 63.23 60.07 63.16 1.0M
2022-05-03 59.11 60.82 58.49 60.33 1.0M
2022-05-02 58.48 59.08 57.69 58.84 1.3M
2022-04-29 59.46 60.81 58.24 58.31 1.2M
2022-04-28 60.28 61.00 57.48 60.02 1.4M
2022-04-27 60.29 61.02 59.92 60.14 1.1M
2022-04-26 60.87 61.73 60.08 60.10 1.1M
2022-04-25 59.67 61.60 58.59 61.42 1.3M
2022-04-22 60.64 60.88 60.00 60.04 0.7M
2022-04-21 62.42 62.55 60.82 60.88 0.7M
2022-04-20 60.76 61.96 60.56 61.84 1.0M
2022-04-19 58.95 60.74 58.80 60.40 0.7M
2022-04-18 57.93 58.96 57.88 58.73 0.7M
2022-04-14 58.44 59.82 58.12 58.20 0.9M
2022-04-13 57.85 58.46 57.36 58.29 0.7M
2022-04-12 59.46 59.59 57.77 58.14 0.9M
2022-04-11 59.19 60.75 58.92 59.04 0.8M
2022-04-08 59.29 59.84 57.58 59.15 1.4M
2022-04-07 60.29 60.59 58.24 59.49 1.3M
2022-04-06 61.73 62.00 60.26 60.33 1.1M
2022-04-05 62.83 63.27 61.71 61.86 0.9M
2022-04-04 62.64 63.46 61.72 62.97 1.2M
2022-04-01 64.33 64.33 61.93 62.82 1.6M
2022-03-31 67.03 67.33 64.81 64.82 0.7M
2022-03-30 67.85 68.00 66.55 67.00 0.6M
2022-03-29 67.70 68.13 67.15 67.85 0.7M
2022-03-28 67.46 67.50 66.46 67.12 0.5M
2022-03-25 66.92 67.63 66.69 67.63 0.5M
2022-03-24 66.73 67.37 66.60 66.99 0.4M
2022-03-23 68.04 68.25 66.48 66.60 0.7M
2022-03-22 68.63 69.06 68.10 68.50 0.5M
2022-03-21 68.66 69.75 68.20 68.40 0.6M
2022-03-18 68.30 69.10 67.20 68.55 4.7M
2022-03-17 67.49 68.37 67.31 68.32 0.8M
2022-03-16 67.91 68.79 66.73 67.97 0.7M
2022-03-15 66.84 68.14 66.74 67.59 0.7M
2022-03-14 67.18 68.17 66.25 66.51 0.9M
2022-03-11 66.95 67.55 66.54 66.64 0.6M
2022-03-10 65.24 66.69 65.16 66.52 0.5M
2022-03-09 66.06 67.28 65.70 65.85 0.8M
2022-03-08 64.33 66.24 63.98 64.83 0.8M
2022-03-07 64.93 65.16 63.83 64.02 0.9M
2022-03-04 64.94 65.91 64.76 65.79 0.7M
2022-03-03 66.35 66.47 65.66 65.76 0.7M
2022-03-02 65.77 66.67 65.70 66.22 0.7M
2022-03-01 66.42 66.68 64.52 65.38 0.8M
2022-02-28 65.78 67.17 65.71 67.04 0.8M
2022-02-25 65.57 67.32 65.45 67.29 0.7M
2022-02-24 63.82 65.40 62.81 65.23 1.3M
2022-02-23 66.78 67.49 65.27 65.28 0.5M
2022-02-22 67.74 68.46 66.13 66.43 0.6M
2022-02-18 68.00 69.05 67.60 68.09 0.9M
2022-02-17 69.31 69.47 67.82 67.83 0.7M
2022-02-16 70.00 70.86 69.40 69.91 0.7M
2022-02-15 70.02 71.06 69.91 70.32 1.0M
2022-02-14 70.52 70.68 68.64 69.17 0.9M
2022-02-11 71.03 71.96 70.27 70.37 1.2M
2022-02-10 76.00 76.37 70.15 70.79 1.4M
2022-02-09 75.39 76.63 75.39 75.93 0.8M
2022-02-08 74.00 75.05 73.50 74.97 0.6M
2022-02-07 74.64 75.05 73.56 73.75 0.4M
2022-02-04 75.05 75.58 74.00 74.76 0.6M
2022-02-03 76.44 77.00 75.31 75.44 0.5M
2022-02-02 76.08 76.79 75.47 76.63 0.7M
2022-02-01 74.45 74.88 73.44 74.50 0.7M
2022-01-31 72.96 74.52 72.43 74.51 0.8M
2022-01-28 72.46 73.29 71.81 73.19 1.3M
2022-01-27 73.25 74.22 72.09 72.13 0.7M
2022-01-26 74.36 74.95 71.74 72.71 0.7M
2022-01-25 73.95 74.43 72.08 73.56 0.7M
2022-01-24 73.48 74.89 71.53 74.64 1.2M
2022-01-21 74.30 75.41 73.47 73.64 1.0M
2022-01-20 77.43 78.20 74.54 74.59 0.8M
2022-01-19 78.38 78.49 77.11 77.27 1.2M
2022-01-18 79.31 79.61 77.77 78.02 0.6M
2022-01-14 80.27 81.32 78.95 79.54 0.7M
2022-01-13 80.72 81.54 80.29 80.64 0.7M
2022-01-12 79.84 81.49 79.40 80.19 1.0M
2022-01-11 78.92 79.43 78.00 79.40 0.9M
2022-01-10 77.73 78.31 76.54 77.64 0.7M
2022-01-07 78.44 78.80 77.35 77.49 0.8M
2022-01-06 77.51 78.58 77.41 78.53 0.5M
2022-01-05 78.60 78.88 77.06 77.22 0.5M
2022-01-04 78.20 79.18 78.07 78.31 0.5M
2022-01-03 78.44 78.80 76.31 77.82 0.6M