Indicators

First American Corp (NY: FAF )

53.82 -0.11 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.