Indicators

First American Corp (NY: FAF )

53.96 +0.84 (+1.58%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.76	18.23	17.53	18.12	1,887,543	+0.42(+2.36%)
Mar 27, 2013	17.13	17.74	17.12	17.71	1,280,219	+0.50(+2.93%)
Mar 26, 2013	17.10	17.26	17.04	17.20	763,917	+0.13(+0.79%)
Mar 25, 2013	17.33	17.37	17.02	17.07	1,007,353	-0.23(-1.31%)
Mar 22, 2013	17.39	17.45	17.22	17.30	859,769	-0.06(-0.33%)
Mar 21, 2013	17.56	17.66	17.33	17.35	962,758	-0.29(-1.65%)
Mar 20, 2013	17.54	17.65	17.46	17.64	984,956	+0.16(+0.93%)
Mar 19, 2013	17.61	17.63	17.37	17.48	921,786	-0.14(-0.80%)
Mar 18, 2013	17.69	17.89	17.49	17.62	1,209,553	-0.27(-1.51%)
Mar 15, 2013	17.75	17.99	17.75	17.89	1,590,493	+0.09(+0.52%)
Mar 14, 2013	17.52	17.80	17.52	17.80	937,072	+0.33(+1.87%)
Mar 13, 2013	17.37	17.56	17.37	17.47	541,294	+0.09(+0.53%)
Mar 12, 2013	17.22	17.41	17.22	17.38	608,427	+0.15(+0.86%)
Mar 11, 2013	17.38	17.44	17.15	17.23	1,136,868	-0.20(-1.14%)
Mar 08, 2013	17.59	17.59	17.39	17.43	671,203	-0.04(-0.24%)
Mar 07, 2013	17.56	17.58	17.39	17.47	576,927	-0.09(-0.48%)
Mar 06, 2013	17.37	17.79	17.37	17.56	1,228,627	-0.01(-0.04%)
Mar 05, 2013	17.37	17.72	17.32	17.56	965,197	+0.29(+1.68%)
Mar 04, 2013	17.22	17.30	17.06	17.27	819,223	+0.00(+0.00%)

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.