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 (%)
Jul 29, 2011	11.21	11.44	11.18	11.34	1,222,077	+0.01(+0.13%)
Jul 28, 2011	11.39	11.60	11.18	11.32	1,445,503	+0.46(+4.24%)
Jul 27, 2011	11.27	11.29	10.76	10.86	1,031,774	-0.49(-4.31%)
Jul 26, 2011	10.98	11.35	10.93	11.35	889,266	+0.33(+3.02%)
Jul 25, 2011	11.00	11.10	10.88	11.02	506,530	-0.15(-1.33%)
Jul 22, 2011	11.18	11.20	11.16	11.17	195,820	-0.06(-0.57%)
Jul 21, 2011	10.98	11.27	10.95	11.23	550,030	+0.32(+2.92%)
Jul 20, 2011	10.91	11.01	10.85	10.91	620,015	+0.01(+0.13%)
Jul 19, 2011	10.56	10.95	10.56	10.90	552,049	+0.38(+3.57%)
Jul 18, 2011	10.77	10.77	10.49	10.52	328,856	-0.28(-2.56%)
Jul 15, 2011	10.73	10.84	10.69	10.80	502,124	+0.07(+0.66%)
Jul 14, 2011	10.93	11.00	10.66	10.73	480,250	-0.18(-1.63%)
Jul 13, 2011	10.88	11.09	10.82	10.90	434,069	+0.10(+0.92%)
Jul 12, 2011	10.81	11.00	10.78	10.81	445,258	-0.03(-0.26%)
Jul 11, 2011	11.01	11.08	10.80	10.83	377,966	-0.29(-2.61%)
Jul 08, 2011	11.04	11.17	11.01	11.12	384,308	-0.04(-0.38%)
Jul 07, 2011	11.37	11.37	11.09	11.17	729,636	-0.11(-0.94%)
Jul 06, 2011	11.17	11.37	11.10	11.27	854,676	+0.08(+0.70%)
Jul 05, 2011	11.27	11.28	11.07	11.20	481,186	-0.08(-0.69%)

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.