Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.63 30.70 30.39 30.41 1,028,939 -0.14(-0.46%)
Sep 29, 2016 31.16 31.16 30.54 30.55 415,484 -0.60(-1.94%)
Sep 28, 2016 30.97 31.20 30.66 31.16 815,956 +0.22(+0.70%)
Sep 27, 2016 30.90 31.03 30.67 30.94 1,143,862 +0.04(+0.13%)
Sep 26, 2016 31.34 31.34 30.90 30.90 778,226 -0.44(-1.41%)
Sep 23, 2016 31.81 31.83 31.33 31.34 844,595 -0.66(-2.06%)
Sep 22, 2016 31.98 32.09 31.74 32.00 655,414 +0.24(+0.76%)
Sep 21, 2016 31.55 31.77 31.30 31.76 983,349 +0.29(+0.91%)
Sep 20, 2016 31.88 32.02 31.45 31.47 779,481 -0.22(-0.71%)
Sep 19, 2016 31.37 31.93 31.37 31.70 601,268 +0.36(+1.14%)
Sep 16, 2016 31.92 32.13 31.30 31.34 2,048,641 -0.86(-2.67%)
Sep 15, 2016 31.88 32.22 31.71 32.20 484,473 +0.29(+0.92%)
Sep 14, 2016 31.83 32.12 31.83 31.91 391,469 +0.03(+0.10%)
Sep 13, 2016 32.08 32.24 31.83 31.88 730,725 -0.51(-1.58%)
Sep 12, 2016 32.02 32.44 31.88 32.39 666,815 +0.30(+0.94%)
Sep 09, 2016 32.88 32.90 32.08 32.09 1,383,296 -1.01(-3.06%)
Sep 08, 2016 32.88 33.19 32.86 33.10 634,124 +0.10(+0.31%)
Sep 07, 2016 33.11 33.11 32.85 33.00 811,358 -0.09(-0.26%)
Sep 06, 2016 33.06 33.15 32.91 33.08 608,520 +0.08(+0.23%)
Sep 02, 2016 33.11 33.01 33.01 33.01 786,973 +0.08(+0.23%)
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.