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 (%)
Dec 31, 2012	16.82	17.27	16.76	17.25	786,357	+0.39(+2.29%)
Dec 28, 2012	16.89	17.14	16.85	16.86	615,222	-0.09(-0.55%)
Dec 27, 2012	17.17	17.22	16.76	16.95	751,257	-0.22(-1.29%)
Dec 26, 2012	17.14	17.40	16.97	17.17	658,442	+0.06(+0.38%)
Dec 24, 2012	17.43	17.74	17.05	17.11	495,092	-0.32(-1.85%)
Dec 21, 2012	16.84	17.64	15.97	17.43	3,450,515	+0.03(+0.16%)
Dec 20, 2012	17.04	17.68	17.04	17.40	2,002,163	+0.37(+2.14%)
Dec 19, 2012	17.36	17.60	16.83	17.04	1,990,618	+0.19(+1.15%)
Dec 18, 2012	16.72	16.90	16.57	16.84	1,244,912	+0.09(+0.51%)
Dec 17, 2012	16.79	16.83	16.43	16.76	1,725,881	-0.02(-0.13%)
Dec 14, 2012	16.75	16.90	16.64	16.78	725,376	-0.01(-0.04%)
Dec 13, 2012	17.17	17.27	16.75	16.79	1,159,125	-0.38(-2.21%)
Dec 12, 2012	17.52	17.61	17.15	17.17	592,421	-0.44(-2.48%)
Dec 11, 2012	17.45	17.73	17.33	17.60	1,125,454	+0.29(+1.65%)
Dec 10, 2012	17.07	17.42	16.97	17.32	797,423	+0.25(+1.47%)
Dec 07, 2012	17.30	17.32	16.93	17.07	811,473	-0.14(-0.83%)
Dec 06, 2012	17.48	17.59	17.13	17.21	698,408	-0.32(-1.84%)
Dec 05, 2012	17.34	17.73	17.33	17.53	1,823,035	+0.17(+0.99%)

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.