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 (%)
Jun 28, 2013	15.66	15.94	15.57	15.78	2,152,451	+0.47(+3.09%)
Jun 26, 2013	15.05	15.43	15.01	15.31	2,145,857	+0.40(+2.69%)
Jun 25, 2013	14.80	14.92	14.71	14.90	1,988,367	+0.21(+1.41%)
Jun 24, 2013	15.09	15.10	14.60	14.70	2,501,730	-0.57(-3.75%)
Jun 21, 2013	15.45	15.48	15.09	15.27	2,237,321	-0.14(-0.93%)
Jun 20, 2013	15.61	15.61	15.31	15.41	2,124,205	-0.34(-2.18%)
Jun 19, 2013	16.20	16.26	15.74	15.76	1,904,764	-0.43(-2.65%)
Jun 18, 2013	16.24	16.29	16.01	16.19	1,278,530	-0.10(-0.62%)
Jun 17, 2013	16.61	16.68	16.24	16.29	811,582	-0.16(-0.96%)
Jun 14, 2013	16.31	16.54	16.26	16.44	1,412,504	+0.15(+0.92%)
Jun 13, 2013	15.85	16.31	15.73	16.29	1,356,238	+0.47(+2.94%)
Jun 12, 2013	16.15	16.21	15.68	15.83	1,747,208	-0.16(-0.99%)
Jun 11, 2013	16.03	16.21	15.93	15.99	1,046,981	-0.24(-1.46%)
Jun 10, 2013	16.31	16.44	16.14	16.22	996,166	-0.06(-0.35%)
Jun 07, 2013	16.35	16.35	16.04	16.28	1,575,575	+0.07(+0.44%)
Jun 06, 2013	16.00	16.22	15.94	16.21	1,928,222	+0.11(+0.67%)
Jun 05, 2013	16.58	16.62	16.05	16.10	2,244,768	-0.49(-2.93%)
Jun 04, 2013	16.97	16.99	16.44	16.59	1,582,152	-0.38(-2.24%)

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.