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 (%)
Mar 28, 2013	17.94	18.42	17.71	18.31	1,868,507	+0.42(+2.36%)
Mar 27, 2013	17.31	17.92	17.29	17.89	1,267,308	+0.51(+2.93%)
Mar 26, 2013	17.28	17.44	17.21	17.38	756,213	+0.14(+0.79%)
Mar 25, 2013	17.51	17.54	17.19	17.24	997,194	-0.23(-1.31%)
Mar 22, 2013	17.56	17.63	17.40	17.47	851,098	-0.06(-0.33%)
Mar 21, 2013	17.74	17.84	17.51	17.53	953,049	-0.29(-1.65%)
Mar 20, 2013	17.72	17.83	17.64	17.82	975,022	+0.16(+0.93%)
Mar 19, 2013	17.79	17.81	17.55	17.66	912,490	-0.14(-0.80%)
Mar 18, 2013	17.87	18.07	17.66	17.80	1,197,355	-0.27(-1.51%)
Mar 15, 2013	17.93	18.17	17.93	18.07	1,574,452	+0.09(+0.52%)
Mar 14, 2013	17.69	17.98	17.69	17.98	927,622	+0.33(+1.87%)
Mar 13, 2013	17.55	17.74	17.55	17.65	535,835	+0.09(+0.53%)
Mar 12, 2013	17.39	17.59	17.39	17.56	602,291	+0.15(+0.86%)
Mar 11, 2013	17.56	17.61	17.32	17.41	1,125,402	-0.20(-1.14%)
Mar 08, 2013	17.77	17.77	17.57	17.61	664,434	-0.04(-0.24%)
Mar 07, 2013	17.74	17.75	17.56	17.65	571,109	-0.09(-0.48%)
Mar 06, 2013	17.54	17.97	17.54	17.74	1,216,236	-0.01(-0.04%)
Mar 05, 2013	17.54	17.90	17.50	17.74	955,463	+0.29(+1.68%)
Mar 04, 2013	17.39	17.47	17.24	17.45	810,961	+0.00(+0.00%)

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.