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

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
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 (%)
Aug 31, 2011 11.08 11.10 10.84 10.92 761,655 -0.12(-1.10%)
Aug 30, 2011 10.90 11.20 10.63 11.04 1,040,086 +0.09(+0.78%)
Aug 29, 2011 10.54 10.98 10.49 10.95 792,169 +0.56(+5.37%)
Aug 26, 2011 10.25 10.52 10.03 10.39 627,677 +0.06(+0.55%)
Aug 25, 2011 10.78 10.81 10.27 10.34 667,155 -0.35(-3.28%)
Aug 24, 2011 10.43 10.79 10.38 10.69 924,422 +0.24(+2.26%)
Aug 23, 2011 10.17 10.59 10.04 10.45 1,047,901 +0.29(+2.89%)
Aug 22, 2011 10.40 10.44 10.07 10.16 744,524 -0.01(-0.07%)
Aug 19, 2011 9.986 10.33 9.986 10.17 1,338,641 -0.02(-0.21%)
Aug 18, 2011 9.958 10.34 9.958 10.19 1,558,122 -0.10(-0.97%)
Aug 17, 2011 10.01 10.32 9.993 10.29 654,841 +0.32(+3.23%)
Aug 16, 2011 9.836 10.09 9.800 9.965 845,042 +0.02(+0.22%)
Aug 15, 2011 9.707 9.965 9.650 9.943 768,039 +0.37(+3.89%)
Aug 12, 2011 9.972 10.09 9.507 9.571 1,100,837 -0.30(-3.05%)
Aug 11, 2011 9.564 10.07 9.464 9.872 1,710,124 +0.33(+3.45%)
Aug 10, 2011 9.872 10.32 9.500 9.543 1,243,661 -0.60(-5.93%)
Aug 09, 2011 9.872 10.15 8.913 10.14 1,706,377 +1.04(+11.40%)
Aug 08, 2011 9.872 10.19 9.092 9.106 1,563,528 -1.09(-10.67%)
Aug 05, 2011 10.59 10.59 10.01 10.19 1,248,355 -0.30(-2.87%)
Aug 04, 2011 10.89 11.01 10.48 10.49 802,530 -0.55(-4.99%)
Aug 03, 2011 11.05 11.20 10.85 11.05 773,389 +0.00(+0.00%)
Aug 02, 2011 11.40 11.50 11.05 11.05 657,837 -0.42(-3.68%)
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.