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 (%)
Apr 30, 2012	11.96	12.07	11.86	11.99	922,512	-0.01(-0.12%)
Apr 27, 2012	12.14	12.19	11.84	12.01	1,094,069	-0.15(-1.24%)
Apr 26, 2012	12.51	12.51	11.97	12.16	907,049	-0.39(-3.08%)
Apr 25, 2012	12.60	12.82	12.47	12.55	931,328	+0.10(+0.81%)
Apr 24, 2012	12.20	12.47	12.09	12.44	497,319	+0.26(+2.12%)
Apr 23, 2012	12.24	12.27	12.07	12.19	677,306	-0.26(-2.07%)
Apr 20, 2012	12.48	12.60	12.39	12.44	753,307	+0.14(+1.11%)
Apr 19, 2012	12.29	12.49	12.20	12.31	609,084	+0.03(+0.23%)
Apr 18, 2012	12.25	12.34	12.16	12.28	707,908	-0.06(-0.46%)
Apr 17, 2012	12.42	12.58	12.33	12.34	941,697	+0.05(+0.41%)
Apr 16, 2012	12.19	12.35	12.17	12.29	1,015,126	+0.17(+1.42%)
Apr 13, 2012	12.17	12.39	12.09	12.12	992,536	+0.04(+0.30%)
Apr 12, 2012	11.76	12.14	11.76	12.08	877,344	+0.31(+2.62%)
Apr 11, 2012	11.84	11.85	11.69	11.77	700,967	+0.10(+0.86%)
Apr 10, 2012	11.84	11.84	11.62	11.67	1,051,853	-0.18(-1.51%)
Apr 09, 2012	11.75	11.86	11.73	11.85	744,488	-0.11(-0.90%)
Apr 05, 2012	11.86	11.99	11.84	11.96	575,599	+0.01(+0.06%)
Apr 04, 2012	11.86	12.03	11.82	11.95	795,659	-0.08(-0.66%)
Apr 03, 2012	11.99	12.12	11.89	12.03	1,396,517	+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.