Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First American Corp (NY: FAF )

54.38 +0.29 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.33 11.45 11.02 11.02 848,701 -0.29(-2.59%)
Feb 28, 2012 11.20 11.44 11.17 11.32 1,117,745 +0.13(+1.15%)
Feb 27, 2012 10.90 11.28 10.82 11.19 801,164 +0.24(+2.16%)
Feb 24, 2012 10.94 11.02 10.79 10.95 756,902 +0.05(+0.46%)
Feb 23, 2012 10.60 10.92 10.60 10.90 924,082 +0.34(+3.18%)
Feb 22, 2012 10.75 10.97 10.54 10.57 479,072 -0.16(-1.53%)
Feb 21, 2012 10.75 10.79 10.67 10.73 527,886 +0.02(+0.20%)
Feb 17, 2012 10.74 10.80 10.64 10.71 564,278 +0.01(+0.07%)
Feb 16, 2012 10.43 11.00 10.38 10.70 1,243,963 +0.27(+2.61%)
Feb 15, 2012 10.56 10.63 10.38 10.43 469,482 -0.09(-0.82%)
Feb 14, 2012 10.49 10.59 10.42 10.52 450,068 +0.00(+0.00%)
Feb 13, 2012 10.63 10.65 10.43 10.52 681,914 +0.01(+0.14%)
Feb 10, 2012 10.37 10.57 10.35 10.50 508,070 -0.02(-0.20%)
Feb 09, 2012 10.59 10.64 10.44 10.52 493,809 -0.03(-0.27%)
Feb 08, 2012 10.64 10.66 10.47 10.55 722,465 -0.05(-0.47%)
Feb 07, 2012 10.72 10.72 10.53 10.60 861,685 -0.11(-1.00%)
Feb 06, 2012 10.84 10.89 10.68 10.71 361,740 -0.19(-1.77%)
Feb 03, 2012 10.78 10.97 10.72 10.90 2,365,517 +0.24(+2.21%)
Feb 02, 2012 10.75 10.89 10.64 10.67 980,547 -0.11(-1.00%)
Feb 01, 2012 10.65 10.81 10.57 10.77 1,846,709 +0.16(+1.55%)
Jan 31, 2012 10.64 10.72 10.47 10.61 694,978 +0.04(+0.41%)
Jan 30, 2012 10.66 10.66 10.52 10.57 734,914 -0.16(-1.47%)
Jan 27, 2012 10.64 10.86 10.63 10.72 1,051,693 +0.01(+0.07%)
Jan 26, 2012 10.65 10.75 10.51 10.72 919,795 +0.14(+1.35%)
Jan 25, 2012 10.04 10.59 9.970 10.57 1,415,184 +0.49(+4.83%)
Jan 24, 2012 9.993 10.10 9.844 10.09 702,910 +0.00(+0.00%)
Jan 23, 2012 9.993 10.16 9.857 10.09 1,230,811 +0.06(+0.64%)
Jan 20, 2012 9.707 10.04 9.614 10.02 631,060 +0.30(+3.09%)
Jan 19, 2012 9.700 9.786 9.571 9.721 579,229 +0.07(+0.74%)
Jan 18, 2012 9.478 9.650 9.414 9.650 408,545 +0.18(+1.89%)
Jan 17, 2012 9.421 9.664 9.406 9.471 527,534 +0.10(+1.07%)
Jan 13, 2012 9.177 9.392 8.948 9.371 646,522 +0.06(+0.69%)
Jan 12, 2012 9.471 9.485 9.263 9.306 512,812 -0.16(-1.74%)
Jan 11, 2012 9.442 9.521 9.399 9.471 346,760 -0.05(-0.53%)
Jan 10, 2012 9.464 9.614 9.328 9.521 427,757 +0.15(+1.60%)
Jan 09, 2012 9.342 9.399 9.163 9.371 653,849 +0.06(+0.61%)
Jan 06, 2012 9.342 9.414 9.245 9.313 519,529 -0.01(-0.08%)
Jan 05, 2012 9.041 9.342 8.913 9.321 639,989 +0.19(+2.12%)
Jan 04, 2012 9.228 9.235 8.977 9.127 707,858 +0.06(+0.63%)
Dec 30, 2011 9.099 9.142 9.063 9.070 340,481 -0.02(-0.24%)
Dec 29, 2011 9.084 9.177 9.063 9.092 659,575 +0.06(+0.63%)
Dec 28, 2011 9.270 9.385 9.013 9.034 377,040 -0.30(-3.22%)
Dec 27, 2011 9.149 9.335 9.099 9.335 319,380 +0.16(+1.72%)
Dec 23, 2011 9.278 9.385 9.127 9.177 466,420 -0.01(-0.08%)
Dec 21, 2011 8.970 9.228 8.934 9.185 594,656 +0.19(+2.07%)
Dec 20, 2011 8.913 9.120 8.834 8.998 903,071 +0.24(+2.78%)
Dec 19, 2011 8.877 8.966 8.748 8.755 943,417 -0.09(-0.97%)
Dec 16, 2011 8.905 9.027 8.769 8.841 1,875,183 +0.00(+0.00%)
Dec 15, 2011 8.798 8.913 8.755 8.841 1,173,625 +0.16(+1.81%)
Dec 14, 2011 8.855 8.913 8.669 8.683 1,323,415 -0.23(-2.57%)
Dec 13, 2011 9.056 9.127 8.841 8.913 1,279,431 -0.04(-0.40%)
Dec 12, 2011 8.941 9.006 8.791 8.948 1,120,777 -0.11(-1.19%)
Dec 09, 2011 8.827 9.106 8.805 9.056 886,159 +0.28(+3.18%)
Dec 08, 2011 8.791 8.884 8.734 8.777 1,444,618 -0.12(-1.37%)
Dec 07, 2011 8.755 8.955 8.683 8.898 1,351,304 +0.06(+0.73%)
Dec 06, 2011 8.261 8.913 8.247 8.834 2,329,992 +0.67(+8.25%)
Dec 05, 2011 8.190 8.361 8.068 8.161 654,765 +0.09(+1.06%)
Dec 02, 2011 8.096 8.225 8.046 8.075 394,861 +0.06(+0.71%)
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.