Indicators

First American Corp (NY: FAF )

53.87 -0.85 (-1.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.37	19.69	19.30	19.49	831,315	+0.14(+0.75%)
Feb 27, 2014	19.19	19.38	19.12	19.34	561,998	+0.10(+0.53%)
Feb 26, 2014	19.24	19.27	18.97	19.24	1,558,235	+0.01(+0.04%)
Feb 25, 2014	19.37	19.50	19.20	19.23	812,353	-0.12(-0.63%)
Feb 24, 2014	19.73	19.88	19.29	19.35	1,177,550	-0.36(-1.83%)
Feb 21, 2014	19.63	19.88	19.57	19.72	856,659	+0.15(+0.78%)
Feb 20, 2014	19.38	19.75	19.35	19.56	1,083,050	+0.22(+1.12%)
Feb 19, 2014	19.35	19.78	19.20	19.35	1,513,471	-0.01(-0.07%)
Feb 18, 2014	19.35	19.43	19.24	19.36	492,576	+0.04(+0.22%)
Feb 14, 2014	19.29	19.32	19.32	19.32	729,733	+0.06(+0.30%)
Feb 13, 2014	18.84	19.30	18.68	19.26	635,423	+0.40(+2.11%)
Feb 12, 2014	18.91	19.01	18.72	18.86	1,027,560	-0.01(-0.04%)
Feb 11, 2014	18.55	18.93	18.52	18.87	753,388	+0.34(+1.83%)
Feb 10, 2014	18.45	18.61	18.20	18.53	1,050,261	+0.06(+0.31%)
Feb 07, 2014	18.13	18.55	18.13	18.47	1,734,843	+0.35(+1.92%)
Feb 06, 2014	18.10	18.31	17.94	18.13	1,006,443	+0.10(+0.56%)
Feb 05, 2014	17.97	18.16	17.97	18.02	1,150,831	-0.09(-0.52%)
Feb 04, 2014	18.31	18.32	18.05	18.12	1,916,024	-0.18(-0.99%)

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.