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 (%)
Feb 29, 2016	28.21	28.41	27.96	28.06	1,239,101	-0.22(-0.78%)
Feb 26, 2016	28.72	28.78	28.10	28.28	789,027	-0.39(-1.37%)
Feb 25, 2016	28.14	28.75	28.14	28.67	1,047,557	+0.64(+2.27%)
Feb 24, 2016	27.86	28.37	27.82	28.03	1,280,897	+0.01(+0.03%)
Feb 23, 2016	28.19	28.48	27.81	28.03	1,334,925	-0.23(-0.80%)
Feb 22, 2016	28.16	28.63	28.24	28.25	1,195,586	+0.09(+0.32%)
Feb 19, 2016	28.46	28.61	28.09	28.16	1,038,901	-0.45(-1.56%)
Feb 18, 2016	27.60	28.64	27.47	28.61	1,665,361	+1.03(+3.74%)
Feb 17, 2016	27.82	28.02	27.43	27.58	1,345,542	-0.13(-0.46%)
Feb 16, 2016	27.70	28.19	27.62	27.71	1,159,277	+0.39(+1.44%)
Feb 12, 2016	26.71	27.32	27.32	27.32	1,353,574	+0.83(+3.15%)
Feb 11, 2016	24.25	26.69	24.22	26.48	1,627,060	+1.61(+6.49%)
Feb 10, 2016	24.92	25.53	24.79	24.87	1,198,020	+0.11(+0.46%)
Feb 09, 2016	24.56	25.05	24.45	24.75	1,446,090	-0.06(-0.24%)
Feb 08, 2016	25.09	25.29	24.59	24.81	1,375,030	-0.52(-2.03%)
Feb 05, 2016	25.88	25.94	25.28	25.33	1,081,933	-0.70(-2.68%)
Feb 04, 2016	26.32	26.47	25.80	26.03	1,062,451	-0.45(-1.72%)
Feb 03, 2016	26.13	26.58	25.78	26.48	1,316,938	+0.59(+2.28%)
Feb 02, 2016	26.06	26.20	25.73	25.89	1,142,476	-0.36(-1.36%)

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.