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 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.