Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First American Corp (NY: FAF )

54.27 -3.51 (-6.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.64 10.72 10.47 10.61 694,978 +0.04(+0.41%)
Jan 30, 2012 10.66 10.66 10.52 10.57 734,914 -0.16(-1.47%)
Jan 27, 2012 10.64 10.86 10.63 10.72 1,051,693 +0.01(+0.07%)
Jan 26, 2012 10.65 10.75 10.51 10.72 919,795 +0.14(+1.35%)
Jan 25, 2012 10.04 10.59 9.970 10.57 1,415,184 +0.49(+4.83%)
Jan 24, 2012 9.993 10.10 9.844 10.09 702,910 +0.00(+0.00%)
Jan 23, 2012 9.993 10.16 9.857 10.09 1,230,811 +0.06(+0.64%)
Jan 20, 2012 9.707 10.04 9.614 10.02 631,060 +0.30(+3.09%)
Jan 19, 2012 9.700 9.786 9.571 9.721 579,229 +0.07(+0.74%)
Jan 18, 2012 9.478 9.650 9.414 9.650 408,545 +0.18(+1.89%)
Jan 17, 2012 9.421 9.664 9.406 9.471 527,534 +0.10(+1.07%)
Jan 13, 2012 9.177 9.392 8.948 9.371 646,522 +0.06(+0.69%)
Jan 12, 2012 9.471 9.485 9.263 9.306 512,812 -0.16(-1.74%)
Jan 11, 2012 9.442 9.521 9.399 9.471 346,760 -0.05(-0.53%)
Jan 10, 2012 9.464 9.614 9.328 9.521 427,757 +0.15(+1.60%)
Jan 09, 2012 9.342 9.399 9.163 9.371 653,849 +0.06(+0.61%)
Jan 06, 2012 9.342 9.414 9.245 9.313 519,529 -0.01(-0.08%)
Jan 05, 2012 9.041 9.342 8.913 9.321 639,989 +0.19(+2.12%)
Jan 04, 2012 9.228 9.235 8.977 9.127 707,858 +0.06(+0.63%)
Dec 30, 2011 9.099 9.142 9.063 9.070 340,481 -0.02(-0.24%)
Dec 29, 2011 9.084 9.177 9.063 9.092 659,575 +0.06(+0.63%)
Dec 28, 2011 9.270 9.385 9.013 9.034 377,040 -0.30(-3.22%)
Dec 27, 2011 9.149 9.335 9.099 9.335 319,380 +0.16(+1.72%)
Dec 23, 2011 9.278 9.385 9.127 9.177 466,420 -0.01(-0.08%)
Dec 21, 2011 8.970 9.228 8.934 9.185 594,656 +0.19(+2.07%)
Dec 20, 2011 8.913 9.120 8.834 8.998 903,071 +0.24(+2.78%)
Dec 19, 2011 8.877 8.966 8.748 8.755 943,417 -0.09(-0.97%)
Dec 16, 2011 8.905 9.027 8.769 8.841 1,875,183 +0.00(+0.00%)
Dec 15, 2011 8.798 8.913 8.755 8.841 1,173,625 +0.16(+1.81%)
Dec 14, 2011 8.855 8.913 8.669 8.683 1,323,415 -0.23(-2.57%)
Dec 13, 2011 9.056 9.127 8.841 8.913 1,279,431 -0.04(-0.40%)
Dec 12, 2011 8.941 9.006 8.791 8.948 1,120,777 -0.11(-1.19%)
Dec 09, 2011 8.827 9.106 8.805 9.056 886,159 +0.28(+3.18%)
Dec 08, 2011 8.791 8.884 8.734 8.777 1,444,618 -0.12(-1.37%)
Dec 07, 2011 8.755 8.955 8.683 8.898 1,351,304 +0.06(+0.73%)
Dec 06, 2011 8.261 8.913 8.247 8.834 2,329,992 +0.67(+8.25%)
Dec 05, 2011 8.190 8.361 8.068 8.161 654,765 +0.09(+1.06%)
Dec 02, 2011 8.096 8.225 8.046 8.075 394,861 +0.06(+0.71%)
Dec 01, 2011 8.240 8.311 7.989 8.018 873,097 -0.29(-3.45%)
Nov 30, 2011 7.910 8.318 7.860 8.304 1,262,821 +0.68(+8.92%)
Nov 29, 2011 7.724 7.789 7.545 7.624 718,900 -0.09(-1.21%)
Nov 28, 2011 7.731 7.824 7.631 7.717 1,007,884 +0.19(+2.57%)
Nov 25, 2011 7.603 7.717 7.524 7.524 434,920 -0.11(-1.41%)
Nov 23, 2011 8.018 8.039 7.610 7.631 635,674 -0.49(-6.00%)
Nov 22, 2011 7.946 8.240 7.796 8.118 1,143,493 +0.13(+1.61%)
Nov 21, 2011 8.082 8.096 7.960 7.989 901,778 -0.21(-2.62%)
Nov 18, 2011 8.132 8.333 8.082 8.204 672,946 +0.09(+1.15%)
Nov 17, 2011 8.297 8.340 8.082 8.111 640,193 -0.22(-2.66%)
Nov 16, 2011 8.397 8.540 8.326 8.333 730,386 -0.14(-1.61%)
Nov 15, 2011 8.147 8.497 8.082 8.469 1,326,652 +0.27(+3.32%)
Nov 14, 2011 8.462 8.462 8.161 8.197 1,096,617 -0.35(-4.10%)
Nov 11, 2011 8.361 8.569 8.340 8.547 1,037,176 +0.25(+3.02%)
Nov 10, 2011 8.297 8.397 8.232 8.297 1,059,155 +0.14(+1.67%)
Nov 09, 2011 8.139 8.240 8.011 8.161 1,299,700 -0.21(-2.48%)
Nov 08, 2011 8.361 8.372 8.096 8.368 2,699,245 +0.04(+0.52%)
Nov 07, 2011 8.376 8.460 8.175 8.326 1,000,366 -0.04(-0.51%)
Nov 04, 2011 8.318 8.436 8.283 8.368 1,413,844 -0.04(-0.43%)
Nov 03, 2011 8.476 8.497 8.275 8.404 2,334,633 +0.04(+0.43%)
Nov 02, 2011 8.218 8.433 8.118 8.368 1,826,108 +0.31(+3.82%)
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.