Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.86 11.93 11.79 11.81 959,336 -0.05(-0.42%)
Mar 30, 2011 11.93 12.00 11.83 11.86 707,331 -0.01(-0.06%)
Mar 29, 2011 11.82 11.93 11.82 11.87 1,083,503 -0.02(-0.18%)
Mar 28, 2011 11.93 11.98 11.86 11.89 1,428,030 -0.01(-0.12%)
Mar 25, 2011 11.87 12.00 11.84 11.91 5,694,141 +0.08(+0.67%)
Mar 24, 2011 11.90 11.93 11.76 11.83 694,661 -0.03(-0.24%)
Mar 23, 2011 11.96 12.01 11.73 11.86 742,995 -0.12(-1.02%)
Mar 22, 2011 12.19 12.27 11.95 11.98 1,228,004 -0.24(-1.93%)
Mar 21, 2011 12.40 12.43 12.18 12.22 796,211 +0.19(+1.61%)
Mar 18, 2011 11.99 12.09 11.97 12.02 1,280,898 +0.02(+0.18%)
Mar 17, 2011 11.76 12.13 11.73 12.00 2,064,683 +0.44(+3.84%)
Mar 16, 2011 11.53 11.85 11.39 11.56 934,516 +0.12(+1.07%)
Mar 15, 2011 11.46 11.53 11.39 11.44 622,842 -0.13(-1.11%)
Mar 14, 2011 11.49 11.84 11.39 11.56 466,995 -0.02(-0.19%)
Mar 11, 2011 11.41 11.64 11.41 11.59 491,388 +0.07(+0.62%)
Mar 10, 2011 11.52 11.59 11.41 11.51 906,430 -0.21(-1.77%)
Mar 09, 2011 11.64 11.76 11.54 11.72 510,494 +0.09(+0.80%)
Mar 08, 2011 11.41 11.82 11.41 11.63 637,110 +0.20(+1.75%)
Mar 07, 2011 11.46 11.75 11.24 11.43 654,700 +0.02(+0.19%)
Mar 04, 2011 11.45 11.63 11.34 11.41 464,621 -0.03(-0.25%)
Mar 03, 2011 11.30 11.49 11.28 11.44 656,904 +0.26(+2.31%)
Mar 02, 2011 11.12 11.26 11.06 11.18 382,466 +0.07(+0.64%)
Mar 01, 2011 11.39 11.39 11.08 11.11 872,605 -0.18(-1.59%)
Feb 28, 2011 11.20 11.36 11.13 11.28 471,934 +0.17(+1.55%)
Feb 25, 2011 11.00 11.18 11.00 11.11 669,460 +0.14(+1.31%)
Feb 24, 2011 11.08 11.29 10.78 10.97 1,647,916 -0.21(-1.86%)
Feb 23, 2011 11.49 11.60 11.15 11.18 1,058,847 -0.26(-2.32%)
Feb 22, 2011 11.62 11.70 11.34 11.44 586,836 -0.34(-2.92%)
Feb 18, 2011 11.78 11.81 11.59 11.79 528,642 +0.01(+0.12%)
Feb 17, 2011 11.41 11.79 11.34 11.77 772,845 +0.34(+3.01%)
Feb 16, 2011 11.26 11.48 11.25 11.43 401,315 +0.19(+1.66%)
Feb 15, 2011 11.13 11.34 11.13 11.24 515,636 +0.11(+0.96%)
Feb 14, 2011 11.24 11.24 11.01 11.13 363,586 -0.07(-0.64%)
Feb 11, 2011 11.20 11.31 11.08 11.21 557,446 -0.01(-0.06%)
Feb 10, 2011 11.28 11.46 11.15 11.21 346,731 -0.13(-1.14%)
Feb 09, 2011 11.23 11.42 11.18 11.34 330,935 +0.04(+0.38%)
Feb 08, 2011 11.19 11.30 11.08 11.30 488,667 +0.09(+0.77%)
Feb 07, 2011 11.25 11.33 11.04 11.21 417,504 -0.04(-0.38%)
Feb 04, 2011 11.61 11.65 11.22 11.26 470,508 -0.39(-3.32%)
Feb 03, 2011 11.50 11.65 11.35 11.64 531,584 +0.11(+0.99%)
Feb 02, 2011 11.49 11.64 11.39 11.53 550,242 -0.02(-0.19%)
Feb 01, 2011 11.15 11.56 11.11 11.55 888,648 +0.44(+4.00%)
Jan 31, 2011 11.60 11.60 11.10 11.11 756,777 -0.45(-3.90%)
Jan 28, 2011 11.85 11.88 11.47 11.56 932,461 -0.27(-2.30%)
Jan 27, 2011 11.74 12.09 11.58 11.83 961,256 +0.04(+0.36%)
Jan 26, 2011 11.34 11.81 11.34 11.79 988,498 +0.51(+4.51%)
Jan 25, 2011 10.94 11.28 10.76 11.28 437,346 +0.29(+2.67%)
Jan 24, 2011 11.15 11.22 10.87 10.98 398,896 -0.15(-1.35%)
Jan 21, 2011 11.06 11.42 11.04 11.13 814,907 +0.12(+1.11%)
Jan 20, 2011 10.83 11.16 10.83 11.01 802,537 +0.15(+1.38%)
Jan 19, 2011 10.92 11.03 10.76 10.86 664,937 -0.06(-0.52%)
Jan 18, 2011 10.65 10.93 10.59 10.92 839,436 +0.16(+1.53%)
Jan 14, 2011 10.73 10.76 10.68 10.76 539,586 +0.04(+0.40%)
Jan 13, 2011 10.70 10.76 10.65 10.71 373,605 -0.01(-0.13%)
Jan 12, 2011 10.83 10.91 10.66 10.73 513,209 +0.00(+0.00%)
Jan 11, 2011 10.73 10.76 10.64 10.73 412,493 +0.04(+0.40%)
Jan 10, 2011 10.47 10.74 10.35 10.68 1,048,819 +0.14(+1.29%)
Jan 07, 2011 10.75 10.78 10.47 10.55 1,072,082 -0.16(-1.47%)
Jan 06, 2011 10.70 10.75 10.67 10.70 281,820 -0.03(-0.27%)
Jan 05, 2011 10.65 10.78 10.62 10.73 516,291 +0.04(+0.33%)
Jan 04, 2011 10.76 10.81 10.65 10.70 544,866 -0.06(-0.60%)
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.