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 28, 2014	19.18	19.50	19.11	19.29	839,575	+0.14(+0.75%)
Feb 27, 2014	19.00	19.19	18.93	19.15	567,582	+0.10(+0.53%)
Feb 26, 2014	19.05	19.08	18.78	19.05	1,573,718	+0.01(+0.04%)
Feb 25, 2014	19.18	19.31	19.01	19.04	820,424	-0.12(-0.64%)
Feb 24, 2014	19.54	19.69	19.10	19.16	1,189,250	-0.36(-1.83%)
Feb 21, 2014	19.44	19.68	19.38	19.52	865,171	+0.15(+0.78%)
Feb 20, 2014	19.19	19.55	19.16	19.37	1,093,811	+0.21(+1.12%)
Feb 19, 2014	19.16	19.59	19.01	19.16	1,528,509	-0.01(-0.08%)
Feb 18, 2014	19.16	19.24	19.05	19.17	497,471	+0.04(+0.22%)
Feb 14, 2014	19.10	19.13	19.13	19.13	736,984	+0.06(+0.30%)
Feb 13, 2014	18.66	19.11	18.49	19.07	641,737	+0.39(+2.11%)
Feb 12, 2014	18.73	18.82	18.53	18.68	1,037,771	-0.01(-0.04%)
Feb 11, 2014	18.37	18.74	18.33	18.68	760,874	+0.34(+1.83%)
Feb 10, 2014	18.27	18.43	18.02	18.35	1,060,697	+0.06(+0.31%)
Feb 07, 2014	17.95	18.37	17.95	18.29	1,752,081	+0.34(+1.92%)
Feb 06, 2014	17.93	18.13	17.77	17.95	1,016,443	+0.10(+0.56%)
Feb 05, 2014	17.80	17.98	17.80	17.85	1,162,266	-0.09(-0.52%)
Feb 04, 2014	18.13	18.14	17.87	17.94	1,935,062	-0.18(-0.99%)

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.