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

First American Corp (NY: FAF )

54.38 +0.29 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 7.912 8.320 7.862 8.306 1,262,507 +0.68(+8.92%)
Nov 29, 2011 7.726 7.791 7.547 7.626 718,721 -0.09(-1.21%)
Nov 28, 2011 7.733 7.826 7.633 7.719 1,007,633 +0.19(+2.57%)
Nov 25, 2011 7.604 7.719 7.526 7.526 434,812 -0.11(-1.41%)
Nov 23, 2011 8.020 8.041 7.612 7.633 635,516 -0.49(-6.00%)
Nov 22, 2011 7.948 8.242 7.798 8.120 1,143,209 +0.13(+1.61%)
Nov 21, 2011 8.084 8.098 7.962 7.991 901,553 -0.21(-2.62%)
Nov 18, 2011 8.134 8.335 8.084 8.206 672,779 +0.09(+1.15%)
Nov 17, 2011 8.299 8.342 8.084 8.113 640,033 -0.22(-2.66%)
Nov 16, 2011 8.399 8.542 8.328 8.335 730,204 -0.14(-1.61%)
Nov 15, 2011 8.149 8.499 8.084 8.471 1,326,321 +0.27(+3.32%)
Nov 14, 2011 8.464 8.464 8.163 8.199 1,096,344 -0.35(-4.10%)
Nov 11, 2011 8.363 8.571 8.342 8.550 1,036,918 +0.25(+3.02%)
Nov 10, 2011 8.299 8.399 8.235 8.299 1,058,891 +0.14(+1.67%)
Nov 09, 2011 8.141 8.242 8.013 8.163 1,299,376 -0.21(-2.48%)
Nov 08, 2011 8.363 8.374 8.098 8.371 2,698,573 +0.04(+0.52%)
Nov 07, 2011 8.378 8.462 8.177 8.328 1,000,117 -0.04(-0.51%)
Nov 04, 2011 8.320 8.439 8.285 8.371 1,413,492 -0.04(-0.43%)
Nov 03, 2011 8.478 8.499 8.277 8.406 2,334,052 +0.04(+0.43%)
Nov 02, 2011 8.220 8.435 8.120 8.371 1,825,653 +0.31(+3.82%)
Nov 01, 2011 8.270 8.499 8.056 8.063 1,578,989 -0.53(-6.17%)
Oct 31, 2011 8.636 8.786 8.507 8.593 1,191,976 -0.16(-1.88%)
Oct 28, 2011 8.736 9.001 8.736 8.757 1,934,236 -0.42(-4.53%)
Oct 27, 2011 9.445 9.631 8.958 9.173 3,093,687 -0.14(-1.46%)
Oct 26, 2011 9.416 9.445 9.230 9.309 1,917,439 +0.05(+0.54%)
Oct 25, 2011 9.702 9.745 9.237 9.258 1,206,103 -0.55(-5.62%)
Oct 24, 2011 9.652 9.824 9.559 9.810 1,609,429 +0.20(+2.09%)
Oct 21, 2011 9.695 9.710 9.488 9.609 1,670,321 +0.07(+0.75%)
Oct 20, 2011 9.416 9.595 9.196 9.538 987,985 +0.04(+0.45%)
Oct 19, 2011 9.395 9.652 9.387 9.495 1,310,131 +0.04(+0.45%)
Oct 18, 2011 9.029 9.559 8.994 9.452 1,717,385 +0.43(+4.76%)
Oct 17, 2011 9.137 9.309 8.972 9.022 1,122,354 -0.20(-2.17%)
Oct 14, 2011 9.258 9.301 9.051 9.223 729,479 +0.05(+0.55%)
Oct 13, 2011 9.044 9.228 8.979 9.173 1,006,414 +0.03(+0.31%)
Oct 12, 2011 8.951 9.216 8.879 9.144 1,517,945 +0.34(+3.91%)
Oct 11, 2011 8.693 8.879 8.636 8.800 1,611,907 +0.04(+0.49%)
Oct 10, 2011 8.686 8.764 8.557 8.757 1,695,066 +0.26(+3.03%)
Oct 07, 2011 9.072 9.072 8.478 8.499 1,562,284 -0.54(-6.02%)
Oct 06, 2011 8.972 9.101 8.900 9.044 1,360,270 +0.20(+2.27%)
Oct 05, 2011 8.714 8.908 8.542 8.843 1,924,619 +0.21(+2.49%)
Oct 04, 2011 8.550 8.779 8.421 8.628 2,563,997 +0.00(+0.00%)
Oct 03, 2011 9.187 9.273 8.621 8.628 1,440,303 -0.54(-5.86%)
Sep 30, 2011 9.366 9.581 9.115 9.165 882,743 -0.34(-3.54%)
Sep 29, 2011 9.495 9.531 9.294 9.502 960,794 +0.25(+2.71%)
Sep 28, 2011 9.538 9.624 9.230 9.251 1,192,133 -0.33(-3.44%)
Sep 27, 2011 9.738 9.795 9.509 9.581 1,063,348 +0.05(+0.53%)
Sep 26, 2011 9.523 9.574 9.287 9.531 663,753 +0.14(+1.45%)
Sep 23, 2011 9.380 9.488 9.244 9.395 1,470,329 +0.00(+0.00%)
Sep 22, 2011 9.187 9.574 9.094 9.395 1,234,477 -0.06(-0.68%)
Sep 21, 2011 9.874 9.975 9.437 9.459 1,506,563 -0.42(-4.21%)
Sep 20, 2011 10.19 10.28 9.867 9.874 884,623 -0.26(-2.61%)
Sep 19, 2011 10.39 10.43 10.12 10.14 756,495 -0.47(-4.39%)
Sep 16, 2011 10.63 10.80 10.50 10.60 1,315,923 +0.04(+0.41%)
Sep 15, 2011 10.48 10.58 10.29 10.56 634,707 +0.21(+2.01%)
Sep 14, 2011 10.15 10.47 10.00 10.35 890,018 +0.29(+2.92%)
Sep 13, 2011 10.18 10.26 9.967 10.06 688,512 -0.07(-0.71%)
Sep 12, 2011 9.924 10.17 9.846 10.13 560,572 +0.03(+0.28%)
Sep 09, 2011 10.51 10.53 9.975 10.10 822,312 -0.54(-5.05%)
Sep 08, 2011 10.61 10.87 10.45 10.64 1,310,708 -0.10(-0.93%)
Sep 07, 2011 10.53 10.74 10.52 10.74 657,609 +0.40(+3.88%)
Sep 06, 2011 10.15 10.44 10.09 10.34 908,915 -0.14(-1.37%)
Sep 02, 2011 10.69 10.87 10.46 10.48 905,891 -0.47(-4.31%)
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.