Indicators

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

Month:

Year:

Range:

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.