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 28, 2014	19.36	19.69	19.30	19.48	831,522	+0.14(+0.75%)
Feb 27, 2014	19.18	19.38	19.11	19.34	562,138	+0.10(+0.53%)
Feb 26, 2014	19.23	19.26	18.97	19.23	1,558,623	+0.01(+0.04%)
Feb 25, 2014	19.36	19.49	19.20	19.23	812,555	-0.12(-0.64%)
Feb 24, 2014	19.73	19.88	19.29	19.35	1,177,843	-0.36(-1.83%)
Feb 21, 2014	19.62	19.87	19.57	19.71	856,873	+0.15(+0.78%)
Feb 20, 2014	19.38	19.74	19.34	19.56	1,083,319	+0.22(+1.12%)
Feb 19, 2014	19.35	19.78	19.19	19.34	1,513,847	-0.01(-0.07%)
Feb 18, 2014	19.34	19.43	19.23	19.36	492,699	+0.04(+0.22%)
Feb 14, 2014	19.29	19.31	19.31	19.31	729,915	+0.06(+0.30%)
Feb 13, 2014	18.84	19.30	18.67	19.26	635,582	+0.40(+2.11%)
Feb 12, 2014	18.91	19.00	18.71	18.86	1,027,816	-0.01(-0.04%)
Feb 11, 2014	18.55	18.92	18.51	18.87	753,575	+0.34(+1.83%)
Feb 10, 2014	18.45	18.61	18.19	18.53	1,050,523	+0.06(+0.31%)
Feb 07, 2014	18.12	18.55	18.12	18.47	1,735,275	+0.35(+1.92%)
Feb 06, 2014	18.10	18.30	17.94	18.12	1,006,693	+0.10(+0.56%)
Feb 05, 2014	17.97	18.16	17.97	18.02	1,151,118	-0.09(-0.52%)
Feb 04, 2014	18.30	18.32	18.04	18.11	1,916,501	-0.18(-0.99%)

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.