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 (%)
Nov 30, 2015	30.16	30.18	29.88	29.98	832,023	-0.05(-0.18%)
Nov 27, 2015	29.72	30.04	29.68	30.04	297,778	+0.27(+0.89%)
Nov 25, 2015	29.68	29.77	29.77	29.77	475,276	+0.06(+0.20%)
Nov 24, 2015	29.31	29.91	29.23	29.71	1,074,891	+0.18(+0.62%)
Nov 23, 2015	29.05	29.53	29.05	29.53	1,126,044	+0.49(+1.70%)
Nov 20, 2015	29.08	29.33	28.93	29.03	1,279,828	+0.02(+0.05%)
Nov 19, 2015	28.88	29.11	28.84	29.02	997,524	+0.16(+0.55%)
Nov 18, 2015	28.00	28.87	27.98	28.86	755,808	+0.89(+3.18%)
Nov 17, 2015	28.22	28.82	27.96	27.97	1,801,726	-0.29(-1.02%)
Nov 16, 2015	28.26	28.51	28.06	28.26	1,048,744	-0.08(-0.29%)
Nov 13, 2015	28.29	28.59	28.21	28.34	545,143	-0.11(-0.40%)
Nov 12, 2015	28.78	29.03	28.34	28.45	535,483	-0.50(-1.73%)
Nov 11, 2015	29.19	29.23	28.92	28.96	389,339	-0.20(-0.68%)
Nov 10, 2015	28.69	29.17	28.69	29.15	590,007	+0.35(+1.21%)
Nov 09, 2015	28.94	29.04	28.56	28.80	687,468	-0.16(-0.55%)
Nov 06, 2015	29.37	29.37	28.86	28.96	1,101,711	-0.46(-1.58%)
Nov 05, 2015	29.27	29.58	29.20	29.43	469,297	+0.30(+1.02%)
Nov 04, 2015	29.37	29.57	29.01	29.13	642,028	-0.26(-0.88%)
Nov 03, 2015	29.55	29.59	29.25	29.39	760,885	-0.18(-0.62%)

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.