Indicators

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

Month:

Year:

Range:

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.