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 (%)
Sep 30, 2010 10.59 10.95 10.54 10.59 31,088 +0.12(+1.11%)
Sep 29, 2010 10.68 10.74 10.34 10.48 588,802 -0.21(-1.99%)
Sep 28, 2010 10.69 10.76 10.25 10.69 29,496 +0.23(+2.17%)
Sep 27, 2010 10.50 10.65 10.41 10.46 446,394 -0.06(-0.61%)
Sep 24, 2010 10.41 10.57 10.33 10.53 618,527 +0.28(+2.77%)
Sep 23, 2010 10.27 10.47 10.20 10.25 5,671 -0.13(-1.23%)
Sep 22, 2010 10.27 10.48 10.15 10.37 367,991 +0.04(+0.41%)
Sep 21, 2010 10.47 10.52 10.26 10.33 609,652 -0.13(-1.22%)
Sep 20, 2010 10.23 10.48 10.01 10.46 858,248 +0.23(+2.22%)
Sep 17, 2010 10.23 10.63 10.17 10.23 954,296 -0.45(-4.18%)
Sep 15, 2010 10.49 10.68 10.33 10.68 834,803 +0.18(+1.76%)
Sep 14, 2010 10.66 10.73 10.43 10.49 1,340,860 -0.14(-1.33%)
Sep 13, 2010 10.39 10.67 10.37 10.63 1,139,661 +0.38(+3.66%)
Sep 10, 2010 10.37 10.56 10.15 10.26 737,912 -0.11(-1.03%)
Sep 09, 2010 10.54 10.68 10.32 10.37 658,265 -0.06(-0.61%)
Sep 08, 2010 10.39 10.50 10.32 10.43 862,008 +0.01(+0.07%)
Sep 07, 2010 10.99 10.99 10.39 10.42 4,616 -0.60(-5.41%)
Sep 03, 2010 11.28 11.31 10.94 11.02 1,044,145 -0.09(-0.77%)
Sep 02, 2010 11.06 11.27 10.93 11.10 2,296 +0.08(+0.71%)
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.