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 (%)
Sep 27, 2013	17.60	17.67	17.53	17.61	1,147,063	-0.11(-0.61%)
Sep 26, 2013	17.65	17.73	17.49	17.72	1,594,474	+0.06(+0.37%)
Sep 25, 2013	17.11	17.78	17.11	17.65	2,872,255	+0.51(+2.98%)
Sep 24, 2013	16.89	17.24	16.79	17.14	1,528,217	+0.30(+1.75%)
Sep 23, 2013	16.70	16.96	16.66	16.84	1,023,132	+0.11(+0.65%)
Sep 20, 2013	16.81	16.85	16.70	16.74	1,671,420	+0.00(+0.00%)
Sep 19, 2013	16.73	16.87	16.65	16.74	859,127	+0.00(+0.00%)
Sep 18, 2013	16.23	16.78	16.20	16.74	1,099,456	+0.55(+3.43%)
Sep 17, 2013	15.86	16.19	15.79	16.18	1,092,437	+0.27(+1.72%)
Sep 16, 2013	16.02	15.93	15.79	15.91	1,121,108	+0.15(+0.96%)
Sep 13, 2013	15.77	15.97	15.63	15.76	995,281	+0.11(+0.69%)
Sep 12, 2013	15.74	15.92	15.61	15.65	514,634	-0.12(-0.73%)
Sep 11, 2013	15.96	16.12	15.73	15.76	1,353,372	-0.25(-1.57%)
Sep 10, 2013	16.20	16.24	15.89	16.02	777,532	-0.14(-0.85%)
Sep 09, 2013	15.67	16.16	15.66	16.15	1,079,391	+0.50(+3.17%)
Sep 06, 2013	15.66	15.89	15.44	15.66	815,290	+0.11(+0.69%)
Sep 05, 2013	15.53	15.69	15.49	15.55	1,110,018	+0.01(+0.05%)
Sep 04, 2013	15.49	15.76	15.45	15.54	1,401,432	+0.06(+0.42%)

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.