Indicators

First American Corp (NY: FAF )

53.61 +0.54 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.22	11.34	10.92	10.92	856,920	-0.29(-2.59%)
Feb 28, 2012	11.10	11.33	11.07	11.21	1,128,571	+0.13(+1.15%)
Feb 27, 2012	10.79	11.17	10.71	11.08	808,923	+0.23(+2.16%)
Feb 24, 2012	10.83	10.91	10.69	10.85	764,232	+0.05(+0.46%)
Feb 23, 2012	10.50	10.82	10.50	10.80	933,032	+0.33(+3.18%)
Feb 22, 2012	10.64	10.86	10.44	10.46	483,712	-0.16(-1.53%)
Feb 21, 2012	10.65	10.68	10.56	10.63	532,998	+0.02(+0.20%)
Feb 17, 2012	10.63	10.69	10.54	10.61	569,743	+0.01(+0.07%)
Feb 16, 2012	10.33	10.89	10.28	10.60	1,256,011	+0.27(+2.61%)
Feb 15, 2012	10.46	10.53	10.28	10.33	474,029	-0.09(-0.82%)
Feb 14, 2012	10.39	10.49	10.32	10.42	454,427	+0.00(+0.00%)
Feb 13, 2012	10.53	10.55	10.33	10.42	688,518	+0.01(+0.14%)
Feb 10, 2012	10.27	10.47	10.25	10.40	512,991	-0.02(-0.20%)
Feb 09, 2012	10.49	10.54	10.34	10.42	498,592	-0.03(-0.27%)
Feb 08, 2012	10.54	10.56	10.37	10.45	729,462	-0.05(-0.47%)
Feb 07, 2012	10.62	10.62	10.43	10.50	870,030	-0.11(-1.00%)
Feb 06, 2012	10.73	10.78	10.58	10.61	365,243	-0.19(-1.77%)
Feb 03, 2012	10.68	10.86	10.62	10.80	2,388,427	+0.23(+2.22%)
Feb 02, 2012	10.65	10.78	10.54	10.56	990,043	-0.11(-1.00%)

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.