Indicators

First American Corp (NY: FAF )

57.53 +0.25 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.34	11.46	11.03	11.03	848,490	-0.29(-2.59%)
Feb 28, 2012	11.21	11.44	11.18	11.32	1,117,467	+0.13(+1.15%)
Feb 27, 2012	10.90	11.28	10.82	11.19	800,965	+0.24(+2.16%)
Feb 24, 2012	10.94	11.02	10.79	10.96	756,713	+0.05(+0.46%)
Feb 23, 2012	10.60	10.93	10.60	10.91	923,852	+0.34(+3.18%)
Feb 22, 2012	10.75	10.97	10.54	10.57	478,953	-0.16(-1.53%)
Feb 21, 2012	10.76	10.79	10.67	10.73	527,754	+0.02(+0.20%)
Feb 17, 2012	10.74	10.80	10.65	10.71	564,137	+0.01(+0.07%)
Feb 16, 2012	10.43	11.00	10.38	10.70	1,243,653	+0.27(+2.61%)
Feb 15, 2012	10.56	10.63	10.38	10.43	469,365	-0.09(-0.82%)
Feb 14, 2012	10.49	10.59	10.42	10.52	449,956	+0.00(+0.00%)
Feb 13, 2012	10.63	10.65	10.44	10.52	681,744	+0.01(+0.14%)
Feb 10, 2012	10.38	10.58	10.35	10.50	507,944	-0.02(-0.20%)
Feb 09, 2012	10.60	10.65	10.45	10.53	493,686	-0.03(-0.27%)
Feb 08, 2012	10.64	10.66	10.48	10.55	722,285	-0.05(-0.47%)
Feb 07, 2012	10.73	10.73	10.54	10.60	861,471	-0.11(-1.00%)
Feb 06, 2012	10.84	10.89	10.68	10.71	361,650	-0.19(-1.77%)
Feb 03, 2012	10.78	10.97	10.73	10.91	2,364,928	+0.24(+2.21%)
Feb 02, 2012	10.76	10.89	10.64	10.67	980,303	-0.11(-1.00%)

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.