Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.46 10.74 10.16 10.46 580,934 -0.05(-0.47%)
Jul 29, 2010 10.56 10.63 10.46 10.50 886,061 +0.00(+0.00%)
Jul 28, 2010 10.50 10.63 10.46 10.50 5,194 -0.09(-0.80%)
Jul 27, 2010 10.60 10.72 10.54 10.59 652,118 +0.04(+0.34%)
Jul 26, 2010 10.48 10.63 10.42 10.55 865,858 +0.07(+0.68%)
Jul 23, 2010 10.29 10.53 10.13 10.48 902,680 +0.18(+1.79%)
Jul 22, 2010 9.775 10.33 9.768 10.30 1,577,495 +0.67(+7.00%)
Jul 21, 2010 9.718 9.945 9.328 9.626 1,293,951 -0.01(-0.07%)
Jul 20, 2010 9.144 9.633 8.796 9.633 1,698,061 +0.40(+4.30%)
Jul 19, 2010 9.073 9.257 8.761 9.236 1,077,777 +0.15(+1.64%)
Jul 16, 2010 9.087 9.541 9.045 9.087 1,381,008 -0.48(-5.04%)
Jul 15, 2010 9.761 9.761 9.037 9.569 1,261,615 -0.08(-0.81%)
Jul 14, 2010 10.04 10.04 9.484 9.647 1,300,165 -0.45(-4.42%)
Jul 13, 2010 10.09 10.17 9.860 10.09 12,697 +0.28(+2.89%)
Jul 12, 2010 9.768 9.824 9.640 9.810 510,517 -0.03(-0.29%)
Jul 09, 2010 9.838 9.853 9.534 9.838 609,278 +0.21(+2.21%)
Jul 08, 2010 9.626 9.803 9.456 9.626 3,858 +0.01(+0.07%)
Jul 07, 2010 9.300 9.640 9.300 9.619 1,312,415 +0.36(+3.91%)
Jul 06, 2010 9.257 9.562 9.201 9.257 10,051 +0.06(+0.62%)
Jul 02, 2010 9.201 9.314 8.789 9.201 1,378,508 +0.23(+2.61%)
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.