Indicators

First American Corp (NY: FAF )

53.12 -0.49 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.85	16.27	15.62	16.13	2,020,890	+0.35(+2.25%)
Oct 26, 2012	16.08	15.77	15.77	15.77	2,082,323	-0.64(-3.89%)
Oct 25, 2012	17.33	17.70	16.36	16.41	2,314,116	-0.82(-4.77%)
Oct 24, 2012	16.94	17.30	16.91	17.23	1,464,978	+0.36(+2.14%)
Oct 23, 2012	17.04	17.05	16.48	16.87	1,417,646	-0.01(-0.04%)
Oct 19, 2012	17.41	17.46	16.60	16.88	2,315,706	-0.62(-3.56%)
Oct 18, 2012	17.52	17.71	17.39	17.50	1,115,013	+0.00(+0.00%)
Oct 17, 2012	17.13	17.66	16.91	17.50	1,462,094	+0.42(+2.45%)
Oct 16, 2012	16.66	17.11	16.59	17.08	934,777	+0.48(+2.90%)
Oct 15, 2012	16.37	16.68	16.30	16.60	913,877	+0.28(+1.69%)
Oct 12, 2012	16.48	16.67	16.29	16.32	1,419,151	-0.13(-0.78%)
Oct 11, 2012	16.59	16.68	16.30	16.45	1,415,898	-0.04(-0.21%)
Oct 10, 2012	16.21	16.49	16.14	16.49	1,268,801	+0.33(+2.02%)
Oct 09, 2012	16.02	16.30	15.92	16.16	763,222	+0.20(+1.24%)
Oct 08, 2012	15.95	16.17	15.92	15.96	726,293	-0.04(-0.27%)
Oct 05, 2012	16.05	16.25	15.98	16.01	629,685	-0.03(-0.18%)
Oct 04, 2012	15.70	16.03	15.66	16.03	905,331	+0.41(+2.63%)
Oct 03, 2012	15.85	15.93	15.57	15.62	1,530,045	-0.18(-1.12%)
Oct 02, 2012	15.43	15.81	15.35	15.80	1,019,312	+0.47(+3.05%)

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.