Indicators

First American Corp (NY: FAF )

57.53 +0.25 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.01	16.44	15.78	16.29	2,000,510	+0.36(+2.25%)
Oct 26, 2012	16.25	15.93	15.93	15.93	2,061,323	-0.64(-3.89%)
Oct 25, 2012	17.51	17.88	16.53	16.58	2,290,778	-0.83(-4.77%)
Oct 24, 2012	17.11	17.48	17.08	17.41	1,450,203	+0.37(+2.14%)
Oct 23, 2012	17.21	17.23	16.65	17.04	1,403,349	-0.01(-0.04%)
Oct 19, 2012	17.59	17.64	16.77	17.05	2,292,352	-0.63(-3.56%)
Oct 18, 2012	17.69	17.89	17.57	17.68	1,103,768	+0.00(+0.00%)
Oct 17, 2012	17.31	17.84	17.08	17.68	1,447,349	+0.42(+2.45%)
Oct 16, 2012	16.83	17.29	16.76	17.26	925,349	+0.49(+2.90%)
Oct 15, 2012	16.54	16.85	16.47	16.77	904,661	+0.28(+1.69%)
Oct 12, 2012	16.65	16.84	16.45	16.49	1,404,839	-0.13(-0.78%)
Oct 11, 2012	16.76	16.85	16.46	16.62	1,401,618	-0.04(-0.21%)
Oct 10, 2012	16.38	16.66	16.30	16.66	1,256,005	+0.33(+2.02%)
Oct 09, 2012	16.18	16.47	16.08	16.33	755,525	+0.20(+1.24%)
Oct 08, 2012	16.11	16.33	16.08	16.13	718,968	-0.04(-0.27%)
Oct 05, 2012	16.21	16.42	16.14	16.17	623,335	-0.03(-0.18%)
Oct 04, 2012	15.86	16.20	15.82	16.20	896,200	+0.42(+2.63%)
Oct 03, 2012	16.01	16.09	15.73	15.78	1,514,614	-0.18(-1.12%)
Oct 02, 2012	15.59	15.97	15.51	15.96	1,009,033	+0.47(+3.05%)

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.