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 30, 2010	10.70	11.06	10.64	10.70	30,782	+0.12(+1.11%)
Sep 29, 2010	10.78	10.85	10.44	10.58	583,009	-0.21(-1.99%)
Sep 28, 2010	10.80	10.86	10.35	10.80	29,206	+0.23(+2.17%)
Sep 27, 2010	10.60	10.76	10.51	10.57	442,003	-0.06(-0.61%)
Sep 24, 2010	10.51	10.68	10.43	10.63	612,442	+0.29(+2.77%)
Sep 23, 2010	10.37	10.58	10.30	10.35	5,615	-0.13(-1.23%)
Sep 22, 2010	10.38	10.58	10.25	10.48	364,371	+0.04(+0.41%)
Sep 21, 2010	10.58	10.63	10.36	10.43	603,654	-0.13(-1.22%)
Sep 20, 2010	10.33	10.58	10.11	10.56	849,804	+0.23(+2.22%)
Sep 17, 2010	10.33	10.74	10.28	10.33	944,907	-0.45(-4.18%)
Sep 15, 2010	10.59	10.79	10.43	10.78	826,590	+0.19(+1.76%)
Sep 14, 2010	10.76	10.83	10.53	10.60	1,327,668	-0.14(-1.33%)
Sep 13, 2010	10.49	10.78	10.48	10.74	1,128,448	+0.38(+3.66%)
Sep 10, 2010	10.47	10.67	10.25	10.36	730,652	-0.11(-1.03%)
Sep 09, 2010	10.65	10.79	10.42	10.47	651,788	-0.06(-0.61%)
Sep 08, 2010	10.50	10.60	10.43	10.53	853,527	+0.01(+0.07%)
Sep 07, 2010	11.10	11.10	10.50	10.53	4,570	-0.60(-5.40%)
Sep 03, 2010	11.39	11.42	11.05	11.13	1,033,872	-0.09(-0.77%)
Sep 02, 2010	11.17	11.39	11.03	11.21	2,273	+0.08(+0.71%)

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.