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 (%)
Jun 30, 2014 19.96 20.33 19.86 20.17 1,412,061 +0.14(+0.69%)
Jun 27, 2014 19.92 20.24 19.82 20.03 1,483,258 -0.01(-0.04%)
Jun 26, 2014 20.30 20.30 20.02 20.04 604,312 -0.21(-1.04%)
Jun 25, 2014 20.24 20.39 20.16 20.25 906,444 -0.06(-0.29%)
Jun 24, 2014 20.46 20.65 20.28 20.31 916,879 -0.18(-0.89%)
Jun 23, 2014 20.40 20.51 20.36 20.49 571,726 +0.08(+0.39%)
Jun 20, 2014 20.57 20.61 20.39 20.41 1,129,531 -0.12(-0.57%)
Jun 19, 2014 20.75 20.76 20.50 20.52 421,880 -0.22(-1.05%)
Jun 18, 2014 20.81 20.81 20.58 20.74 494,477 -0.03(-0.14%)
Jun 17, 2014 20.43 20.99 20.34 20.77 1,316,091 +0.30(+1.49%)
Jun 16, 2014 20.40 20.46 20.29 20.46 655,429 +0.06(+0.28%)
Jun 13, 2014 20.46 20.51 20.30 20.41 519,289 +0.01(+0.04%)
Jun 12, 2014 20.25 20.43 20.21 20.40 797,086 +0.15(+0.75%)
Jun 11, 2014 20.32 20.50 20.18 20.25 424,807 -0.12(-0.57%)
Jun 10, 2014 20.36 20.41 20.27 20.36 399,263 +0.01(+0.07%)
Jun 06, 2014 20.28 20.38 20.24 20.35 827,056 +0.18(+0.90%)
Jun 05, 2014 19.87 20.23 19.73 20.17 672,641 +0.29(+1.46%)
Jun 04, 2014 19.59 19.91 19.57 19.88 798,586 +0.27(+1.36%)
Jun 03, 2014 19.91 19.91 19.46 19.61 1,497,828 -0.27(-1.37%)
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.