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 (%)
Mar 28, 2013	17.76	18.24	17.53	18.13	1,887,073	+0.42(+2.36%)
Mar 27, 2013	17.14	17.75	17.12	17.71	1,279,901	+0.50(+2.93%)
Mar 26, 2013	17.11	17.26	17.04	17.21	763,727	+0.13(+0.79%)
Mar 25, 2013	17.34	17.37	17.02	17.07	1,007,102	-0.23(-1.31%)
Mar 22, 2013	17.39	17.46	17.23	17.30	859,555	-0.06(-0.33%)
Mar 21, 2013	17.56	17.67	17.34	17.36	962,518	-0.29(-1.65%)
Mar 20, 2013	17.55	17.65	17.46	17.65	984,710	+0.16(+0.93%)
Mar 19, 2013	17.61	17.64	17.38	17.48	921,557	-0.14(-0.80%)
Mar 18, 2013	17.70	17.90	17.49	17.63	1,209,252	-0.27(-1.51%)
Mar 15, 2013	17.75	17.99	17.75	17.90	1,590,097	+0.09(+0.52%)
Mar 14, 2013	17.52	17.80	17.52	17.80	936,839	+0.33(+1.87%)
Mar 13, 2013	17.38	17.56	17.38	17.48	541,159	+0.09(+0.53%)
Mar 12, 2013	17.22	17.41	17.22	17.38	608,276	+0.15(+0.86%)
Mar 11, 2013	17.38	17.44	17.15	17.24	1,136,585	-0.20(-1.14%)
Mar 08, 2013	17.59	17.59	17.40	17.43	671,036	-0.04(-0.24%)
Mar 07, 2013	17.56	17.58	17.39	17.48	576,784	-0.09(-0.48%)
Mar 06, 2013	17.37	17.80	17.37	17.56	1,228,321	-0.01(-0.04%)
Mar 05, 2013	17.37	17.73	17.33	17.57	964,957	+0.29(+1.68%)
Mar 04, 2013	17.22	17.30	17.07	17.28	819,019	+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.