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

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
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 (%)
Jul 30, 2010 10.56 10.85 10.27 10.56 575,218 -0.05(-0.47%)
Jul 29, 2010 10.67 10.74 10.56 10.61 877,343 +0.00(+0.00%)
Jul 28, 2010 10.61 10.74 10.56 10.61 5,143 -0.09(-0.80%)
Jul 27, 2010 10.71 10.82 10.64 10.70 645,702 +0.04(+0.33%)
Jul 26, 2010 10.59 10.74 10.52 10.66 857,339 +0.07(+0.68%)
Jul 23, 2010 10.39 10.64 10.23 10.59 893,799 +0.19(+1.79%)
Jul 22, 2010 9.872 10.43 9.865 10.40 1,561,975 +0.68(+7.00%)
Jul 21, 2010 9.815 10.04 9.421 9.721 1,281,220 -0.01(-0.07%)
Jul 20, 2010 9.235 9.729 8.884 9.729 1,681,355 +0.40(+4.30%)
Jul 19, 2010 9.163 9.349 8.848 9.328 1,067,173 +0.15(+1.64%)
Jul 16, 2010 9.177 9.636 9.134 9.177 1,367,420 -0.49(-5.04%)
Jul 15, 2010 9.857 9.857 9.127 9.664 1,249,203 -0.08(-0.81%)
Jul 14, 2010 10.14 10.14 9.578 9.743 1,287,373 -0.45(-4.42%)
Jul 13, 2010 10.19 10.27 9.958 10.19 12,572 +0.29(+2.89%)
Jul 12, 2010 9.865 9.922 9.736 9.908 505,495 -0.03(-0.29%)
Jul 09, 2010 9.936 9.951 9.628 9.936 603,284 +0.21(+2.21%)
Jul 08, 2010 9.721 9.900 9.550 9.721 3,820 +0.01(+0.07%)
Jul 07, 2010 9.392 9.736 9.392 9.714 1,299,503 +0.37(+3.91%)
Jul 06, 2010 9.349 9.657 9.292 9.349 9,952 +0.06(+0.62%)
Jul 02, 2010 9.292 9.406 8.877 9.292 1,364,945 +0.24(+2.61%)
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.