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 (%)
Jul 29, 2016	32.26	32.57	32.24	32.43	763,030	+0.05(+0.17%)
Jul 28, 2016	32.32	32.56	32.28	32.38	476,930	-0.03(-0.10%)
Jul 27, 2016	32.56	32.62	32.28	32.41	546,517	-0.02(-0.07%)
Jul 26, 2016	32.69	32.85	32.29	32.43	644,885	-0.23(-0.71%)
Jul 25, 2016	32.81	32.93	32.64	32.67	574,080	-0.26(-0.78%)
Jul 22, 2016	32.54	33.13	32.53	32.92	1,144,864	+0.56(+1.73%)
Jul 21, 2016	32.23	32.47	31.69	32.36	1,089,841	+0.13(+0.41%)
Jul 20, 2016	32.12	32.40	32.09	32.23	1,078,909	+0.22(+0.68%)
Jul 19, 2016	32.08	32.12	31.72	32.02	1,311,894	+0.00(+0.00%)
Jul 18, 2016	32.36	32.37	31.83	32.02	1,081,555	-0.14(-0.43%)
Jul 15, 2016	32.39	32.46	32.10	32.16	828,898	-0.08(-0.24%)
Jul 14, 2016	32.56	32.56	32.07	32.23	1,366,235	-0.11(-0.34%)
Jul 13, 2016	32.54	32.80	32.28	32.34	1,174,694	+0.01(+0.02%)
Jul 12, 2016	32.28	32.44	32.20	32.33	1,020,135	+0.27(+0.85%)
Jul 11, 2016	32.44	32.54	31.99	32.06	1,641,021	-0.25(-0.77%)
Jul 08, 2016	31.91	32.38	31.72	32.31	1,276,086	+0.59(+1.86%)
Jul 07, 2016	31.52	31.78	31.46	31.72	1,544,977	+0.30(+0.96%)
Jul 06, 2016	31.18	31.43	31.04	31.42	1,226,299	+0.11(+0.35%)
Jul 05, 2016	31.47	31.47	31.02	31.31	1,131,570	-0.11(-0.35%)

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.