Indicators

First American Corp (NY: FAF )

53.09 +0.02 (+0.04%)

Streaming Delayed Price Updated: 11:31 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.95	20.32	19.86	20.16	1,412,412	+0.14(+0.69%)
Jun 27, 2014	19.92	20.23	19.81	20.02	1,483,627	-0.01(-0.04%)
Jun 26, 2014	20.29	20.29	20.01	20.03	604,463	-0.21(-1.04%)
Jun 25, 2014	20.23	20.39	20.15	20.24	906,669	-0.06(-0.29%)
Jun 24, 2014	20.46	20.64	20.28	20.30	917,107	-0.18(-0.89%)
Jun 23, 2014	20.39	20.50	20.35	20.48	571,868	+0.08(+0.39%)
Jun 20, 2014	20.56	20.61	20.39	20.40	1,129,812	-0.12(-0.57%)
Jun 19, 2014	20.74	20.76	20.50	20.52	421,985	-0.22(-1.05%)
Jun 18, 2014	20.80	20.80	20.58	20.74	494,600	-0.03(-0.14%)
Jun 17, 2014	20.42	20.98	20.34	20.76	1,316,419	+0.30(+1.49%)
Jun 16, 2014	20.39	20.46	20.29	20.46	655,592	+0.06(+0.28%)
Jun 13, 2014	20.46	20.50	20.29	20.40	519,418	+0.01(+0.04%)
Jun 12, 2014	20.25	20.43	20.21	20.39	797,284	+0.15(+0.75%)
Jun 11, 2014	20.31	20.50	20.18	20.24	424,913	-0.12(-0.57%)
Jun 10, 2014	20.35	20.41	20.26	20.36	399,362	+0.01(+0.07%)
Jun 06, 2014	20.28	20.37	20.23	20.34	827,262	+0.18(+0.90%)
Jun 05, 2014	19.86	20.22	19.73	20.16	672,809	+0.29(+1.46%)
Jun 04, 2014	19.58	19.90	19.57	19.87	798,785	+0.27(+1.36%)
Jun 03, 2014	19.90	19.90	19.45	19.61	1,498,201	-0.27(-1.37%)

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.