Skip to main content

First American Corp (NY: FAF )

53.12 -0.49 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.87 13.08 12.86 12.99 1,209,234 +0.08(+0.60%)
Jul 30, 2012 12.50 12.99 12.44 12.91 883,659 +0.45(+3.64%)
Jul 27, 2012 12.18 12.67 12.09 12.45 1,047,116 +0.38(+3.11%)
Jul 26, 2012 12.05 12.26 11.86 12.08 847,670 +0.27(+2.28%)
Jul 25, 2012 11.72 11.82 11.65 11.81 366,109 +0.14(+1.22%)
Jul 24, 2012 11.96 11.96 11.63 11.67 525,397 -0.30(-2.49%)
Jul 23, 2012 11.77 12.07 11.62 11.96 599,393 +0.05(+0.42%)
Jul 20, 2012 11.89 11.95 11.79 11.92 425,108 -0.06(-0.47%)
Jul 19, 2012 12.28 12.30 11.92 11.97 392,234 -0.31(-2.54%)
Jul 18, 2012 12.08 12.31 12.07 12.28 605,674 +0.22(+1.82%)
Jul 17, 2012 12.10 12.11 11.94 12.06 296,564 +0.00(+0.00%)
Jul 16, 2012 12.18 12.21 12.04 12.06 244,273 -0.13(-1.05%)
Jul 13, 2012 12.06 12.26 12.05 12.19 599,206 +0.16(+1.30%)
Jul 12, 2012 12.00 12.09 11.89 12.04 374,297 -0.04(-0.29%)
Jul 11, 2012 12.12 12.19 12.00 12.07 404,182 -0.05(-0.41%)
Jul 10, 2012 12.26 12.33 12.00 12.12 502,663 -0.14(-1.16%)
Jul 09, 2012 12.15 12.26 12.08 12.26 396,562 +0.11(+0.93%)
Jul 06, 2012 12.06 12.18 12.04 12.15 358,896 -0.06(-0.46%)
Jul 05, 2012 12.17 12.23 12.09 12.21 339,163 -0.01(-0.12%)
Jul 03, 2012 12.14 12.23 12.08 12.22 509,875 +0.10(+0.82%)
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.