Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.43	17.50	17.36	17.43	1,158,460	-0.11(-0.61%)
Sep 26, 2013	17.48	17.56	17.32	17.54	1,610,317	+0.06(+0.37%)
Sep 25, 2013	16.94	17.61	16.94	17.48	2,900,795	+0.51(+2.98%)
Sep 24, 2013	16.72	17.07	16.63	16.97	1,543,401	+0.29(+1.75%)
Sep 23, 2013	16.54	16.79	16.50	16.68	1,033,298	+0.11(+0.65%)
Sep 20, 2013	16.64	16.69	16.54	16.57	1,688,027	+0.00(+0.00%)
Sep 19, 2013	16.56	16.71	16.49	16.57	867,664	+0.00(+0.00%)
Sep 18, 2013	16.07	16.61	16.04	16.57	1,110,381	+0.55(+3.43%)
Sep 17, 2013	15.70	16.03	15.63	16.02	1,103,292	+0.27(+1.72%)
Sep 16, 2013	15.87	15.77	15.64	15.75	1,132,248	+0.15(+0.96%)
Sep 13, 2013	15.62	15.81	15.48	15.60	1,005,171	+0.11(+0.69%)
Sep 12, 2013	15.59	15.76	15.46	15.50	519,747	-0.11(-0.73%)
Sep 11, 2013	15.80	15.97	15.57	15.61	1,366,820	-0.25(-1.57%)
Sep 10, 2013	16.04	16.08	15.73	15.86	785,258	-0.14(-0.85%)
Sep 09, 2013	15.52	16.00	15.51	15.99	1,090,116	+0.49(+3.17%)
Sep 06, 2013	15.50	15.74	15.29	15.50	823,391	+0.11(+0.69%)
Sep 05, 2013	15.38	15.54	15.34	15.40	1,121,048	+0.01(+0.05%)
Sep 04, 2013	15.34	15.61	15.30	15.39	1,415,357	+0.06(+0.42%)

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.