Indicators

First American Corp (NY: FAF )

53.07 -0.03 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.876	10.08	9.876	9.954	1,090,971	+0.09(+0.86%)
Oct 28, 2010	10.15	10.17	9.749	9.869	1,396,273	-0.18(-1.76%)
Oct 27, 2010	10.12	10.13	9.827	10.05	787,245	-0.29(-2.81%)
Oct 25, 2010	10.16	10.47	10.16	10.34	440,219	+0.22(+2.17%)
Oct 22, 2010	10.21	10.24	9.954	10.12	492,201	-0.05(-0.49%)
Oct 21, 2010	10.59	10.59	9.969	10.17	1,197,870	-0.45(-4.21%)
Oct 20, 2010	10.30	10.71	10.30	10.61	707,290	+0.34(+3.31%)
Oct 19, 2010	10.27	10.57	10.17	10.27	509,462	-0.17(-1.63%)
Oct 18, 2010	10.22	10.46	10.11	10.44	663,786	+0.19(+1.87%)
Oct 15, 2010	10.46	10.68	10.20	10.25	998,753	-0.11(-1.03%)
Oct 14, 2010	10.53	10.69	10.26	10.36	591,053	-0.21(-2.01%)
Oct 13, 2010	10.34	10.71	10.32	10.57	710,307	+0.26(+2.47%)
Oct 12, 2010	10.12	10.36	10.07	10.32	564,940	+0.24(+2.39%)
Oct 11, 2010	9.990	10.17	9.898	10.07	439,621	+0.06(+0.64%)
Oct 08, 2010	10.01	10.05	9.891	10.01	889,772	-0.04(-0.35%)
Oct 07, 2010	10.11	10.30	10.00	10.05	2,901	+0.01(+0.14%)
Oct 06, 2010	9.862	10.07	9.841	10.03	1,114,066	+0.18(+1.80%)
Oct 05, 2010	10.03	10.03	9.848	9.855	1,487,252	-0.04(-0.36%)
Oct 04, 2010	10.20	10.36	9.876	9.891	1,176,222	-0.38(-3.66%)

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.