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 12.88 13.09 12.86 12.99 1,208,933 +0.08(+0.60%)
Jul 30, 2012 12.50 13.00 12.44 12.91 883,439 +0.45(+3.64%)
Jul 27, 2012 12.18 12.68 12.10 12.46 1,046,856 +0.38(+3.11%)
Jul 26, 2012 12.05 12.27 11.86 12.08 847,459 +0.27(+2.28%)
Jul 25, 2012 11.73 11.82 11.65 11.81 366,018 +0.14(+1.22%)
Jul 24, 2012 11.96 11.96 11.63 11.67 525,266 -0.30(-2.49%)
Jul 23, 2012 11.78 12.07 11.63 11.97 599,243 +0.05(+0.42%)
Jul 20, 2012 11.89 11.95 11.80 11.92 425,002 -0.06(-0.47%)
Jul 19, 2012 12.29 12.30 11.93 11.97 392,136 -0.31(-2.54%)
Jul 18, 2012 12.08 12.32 12.07 12.29 605,523 +0.22(+1.82%)
Jul 17, 2012 12.10 12.12 11.95 12.07 296,490 +0.00(+0.00%)
Jul 16, 2012 12.19 12.22 12.04 12.07 244,212 -0.13(-1.05%)
Jul 13, 2012 12.07 12.26 12.05 12.19 599,057 +0.16(+1.30%)
Jul 12, 2012 12.00 12.09 11.89 12.04 374,204 -0.04(-0.29%)
Jul 11, 2012 12.12 12.19 12.00 12.07 404,081 -0.05(-0.41%)
Jul 10, 2012 12.26 12.34 12.00 12.12 502,538 -0.14(-1.16%)
Jul 09, 2012 12.15 12.27 12.08 12.27 396,463 +0.11(+0.93%)
Jul 06, 2012 12.07 12.19 12.04 12.15 358,806 -0.06(-0.46%)
Jul 05, 2012 12.17 12.23 12.10 12.21 339,078 -0.01(-0.12%)
Jul 03, 2012 12.14 12.23 12.08 12.22 509,748 +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.