Skip to main content

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

Date Open High Low Close Volume Change (%)
May 24, 2011 11.34 11.45 11.28 11.29 1,767,061 -0.04(-0.37%)
May 23, 2011 11.16 11.40 11.06 11.33 1,417,730 +0.04(+0.31%)
May 20, 2011 11.28 11.38 11.23 11.30 865,415 -0.04(-0.31%)
May 19, 2011 11.34 11.40 11.26 11.33 931,348 +0.05(+0.44%)
May 18, 2011 11.05 11.29 10.90 11.28 773,708 +0.23(+2.05%)
May 17, 2011 10.94 11.07 10.87 11.06 502,843 +0.04(+0.39%)
May 16, 2011 11.16 11.30 11.02 11.02 582,013 -0.26(-2.26%)
May 13, 2011 11.33 11.42 11.21 11.27 535,340 -0.04(-0.38%)
May 12, 2011 11.16 11.36 11.09 11.31 598,765 +0.13(+1.14%)
May 11, 2011 11.24 11.31 11.16 11.19 1,539,871 -0.10(-0.88%)
May 10, 2011 11.11 11.29 11.08 11.28 720,450 +0.21(+1.86%)
May 09, 2011 10.88 11.11 10.85 11.08 681,738 +0.16(+1.49%)
May 06, 2011 10.92 10.98 10.80 10.92 1,126,441 +0.11(+1.05%)
May 05, 2011 10.70 10.85 10.65 10.80 1,061,017 +0.07(+0.66%)
May 04, 2011 10.86 10.87 10.60 10.73 929,774 -0.15(-1.37%)
May 03, 2011 10.93 10.97 10.77 10.88 1,088,138 -0.09(-0.78%)
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.