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 (%)
Jul 29, 2016	32.25	32.56	32.23	32.43	763,220	+0.05(+0.17%)
Jul 28, 2016	32.31	32.55	32.27	32.37	477,048	-0.03(-0.10%)
Jul 27, 2016	32.55	32.61	32.27	32.40	546,653	-0.02(-0.07%)
Jul 26, 2016	32.68	32.84	32.28	32.43	645,046	-0.23(-0.71%)
Jul 25, 2016	32.81	32.92	32.63	32.66	574,223	-0.26(-0.78%)
Jul 22, 2016	32.53	33.12	32.52	32.92	1,145,149	+0.56(+1.73%)
Jul 21, 2016	32.23	32.47	31.68	32.36	1,090,112	+0.13(+0.41%)
Jul 20, 2016	32.11	32.39	32.09	32.23	1,079,178	+0.22(+0.68%)
Jul 19, 2016	32.07	32.12	31.71	32.01	1,312,220	+0.00(+0.00%)
Jul 18, 2016	32.35	32.36	31.83	32.01	1,081,824	-0.14(-0.43%)
Jul 15, 2016	32.38	32.45	32.09	32.15	829,105	-0.08(-0.24%)
Jul 14, 2016	32.55	32.55	32.06	32.23	1,366,575	-0.11(-0.34%)
Jul 13, 2016	32.54	32.79	32.27	32.33	1,174,986	+0.01(+0.02%)
Jul 12, 2016	32.27	32.43	32.19	32.33	1,020,389	+0.27(+0.85%)
Jul 11, 2016	32.43	32.53	31.98	32.05	1,641,430	-0.25(-0.77%)
Jul 08, 2016	31.90	32.37	31.71	32.30	1,276,404	+0.59(+1.86%)
Jul 07, 2016	31.51	31.77	31.46	31.71	1,545,361	+0.30(+0.96%)
Jul 06, 2016	31.17	31.42	31.03	31.41	1,226,605	+0.11(+0.35%)
Jul 05, 2016	31.46	31.46	31.02	31.30	1,131,851	-0.11(-0.35%)

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.