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 (%)
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.