Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.29 29.52 29.16 29.36 591,810 +0.01(+0.03%)
Mar 30, 2016 29.01 29.55 28.89 29.36 713,882 +0.32(+1.11%)
Mar 29, 2016 28.20 29.05 28.01 29.03 947,866 +0.71(+2.50%)
Mar 28, 2016 28.38 28.50 28.17 28.32 336,993 +0.05(+0.19%)
Mar 24, 2016 28.17 28.27 28.27 28.27 520,068 +0.03(+0.11%)
Mar 23, 2016 28.56 28.56 28.24 28.24 448,067 -0.33(-1.16%)
Mar 22, 2016 28.77 28.85 28.49 28.57 654,154 -0.34(-1.17%)
Mar 21, 2016 28.58 29.02 28.49 28.91 677,115 +0.27(+0.94%)
Mar 18, 2016 28.66 28.90 28.53 28.64 1,199,290 +0.05(+0.19%)
Mar 17, 2016 28.15 28.63 28.05 28.58 595,387 +0.42(+1.48%)
Mar 16, 2016 27.75 28.18 27.68 28.17 435,635 +0.24(+0.86%)
Mar 15, 2016 27.99 28.17 27.88 27.93 451,116 -0.19(-0.68%)
Mar 14, 2016 28.48 28.66 28.11 28.12 647,376 -0.44(-1.54%)
Mar 11, 2016 28.31 28.58 28.15 28.56 337,740 +0.54(+1.92%)
Mar 10, 2016 28.07 28.25 27.74 28.02 1,000,615 +0.16(+0.58%)
Mar 09, 2016 28.24 28.24 27.62 27.86 991,460 -0.28(-0.99%)
Mar 08, 2016 28.53 28.65 28.12 28.14 648,144 -0.47(-1.64%)
Mar 07, 2016 28.75 28.75 28.27 28.61 806,532 -0.35(-1.20%)
Mar 04, 2016 29.16 29.32 28.63 28.95 876,849 -0.25(-0.84%)
Mar 03, 2016 28.88 29.22 28.71 29.20 873,181 +0.24(+0.85%)
Mar 02, 2016 28.49 28.96 28.49 28.96 1,044,079 +0.15(+0.50%)
Mar 01, 2016 28.55 29.16 28.43 28.81 1,482,719 +0.47(+1.67%)
Feb 29, 2016 28.49 28.69 28.24 28.34 1,226,910 -0.22(-0.78%)
Feb 26, 2016 29.01 29.07 28.37 28.56 781,264 -0.40(-1.37%)
Feb 25, 2016 28.42 29.04 28.42 28.96 1,037,251 +0.64(+2.27%)
Feb 24, 2016 28.14 28.65 28.10 28.31 1,268,295 +0.01(+0.03%)
Feb 23, 2016 28.47 28.76 28.08 28.31 1,321,792 -0.23(-0.80%)
Feb 22, 2016 28.44 28.91 28.52 28.54 1,183,823 +0.09(+0.32%)
Feb 19, 2016 28.74 28.89 28.37 28.44 1,028,680 -0.45(-1.56%)
Feb 18, 2016 27.88 28.93 27.74 28.89 1,648,976 +1.04(+3.74%)
Feb 17, 2016 28.10 28.30 27.70 27.85 1,332,304 -0.13(-0.46%)
Feb 16, 2016 27.98 28.47 27.89 27.98 1,147,872 +0.40(+1.44%)
Feb 12, 2016 26.97 27.59 27.59 27.59 1,340,257 +0.84(+3.15%)
Feb 11, 2016 24.49 26.96 24.46 26.74 1,611,053 +1.63(+6.49%)
Feb 10, 2016 25.17 25.78 25.04 25.11 1,186,233 +0.11(+0.46%)
Feb 09, 2016 24.80 25.30 24.69 25.00 1,431,862 -0.06(-0.24%)
Feb 08, 2016 25.34 25.54 24.84 25.06 1,361,501 -0.52(-2.03%)
Feb 05, 2016 26.14 26.20 25.53 25.58 1,071,288 -0.70(-2.68%)
Feb 04, 2016 26.58 26.74 26.05 26.29 1,051,998 -0.46(-1.72%)
Feb 03, 2016 26.39 26.84 26.03 26.74 1,303,981 +0.60(+2.28%)
Feb 02, 2016 26.32 26.46 25.99 26.15 1,131,236 -0.36(-1.36%)
Feb 01, 2016 26.05 26.65 25.97 26.51 1,597,707 +0.21(+0.79%)
Jan 29, 2016 25.79 26.30 25.46 26.30 2,224,453 +0.62(+2.41%)
Jan 28, 2016 25.48 25.73 25.44 25.68 1,719,015 +0.41(+1.60%)
Jan 27, 2016 25.32 25.65 25.15 25.28 1,349,666 -0.14(-0.54%)
Jan 26, 2016 25.37 25.79 25.27 25.41 2,129,891 +0.11(+0.42%)
Jan 25, 2016 25.76 25.90 25.26 25.31 659,606 -0.62(-2.39%)
Jan 22, 2016 25.71 26.01 25.56 25.93 762,145 +0.49(+1.93%)
Jan 21, 2016 25.10 25.64 24.97 25.44 806,087 +0.46(+1.84%)
Jan 20, 2016 25.06 25.27 24.29 24.98 1,013,438 -0.42(-1.66%)
Jan 19, 2016 25.48 25.69 25.21 25.40 723,843 +0.09(+0.36%)
Jan 15, 2016 25.05 25.31 25.31 25.31 1,218,463 -0.48(-1.87%)
Jan 14, 2016 24.97 25.99 24.81 25.79 1,373,540 +0.96(+3.88%)
Jan 13, 2016 26.68 26.34 24.73 24.82 3,611,302 -1.86(-6.97%)
Jan 12, 2016 26.78 26.81 26.35 26.68 1,251,499 +0.11(+0.43%)
Jan 11, 2016 26.10 26.65 25.97 26.57 963,764 +0.67(+2.60%)
Jan 08, 2016 26.77 26.82 25.86 25.90 2,351,796 -0.73(-2.76%)
Jan 07, 2016 26.56 26.96 26.44 26.63 1,540,287 -0.35(-1.30%)
Jan 06, 2016 26.89 27.17 26.74 26.98 714,627 -0.10(-0.37%)
Jan 05, 2016 26.87 27.23 26.74 27.08 853,538 +0.21(+0.77%)
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.