Skip to main content

First American Corp (NY: FAF )

54.22 -0.05 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.11 11.32 10.99 11.28 1,243,885 +0.16(+1.48%)
May 30, 2012 11.14 11.20 11.07 11.12 678,767 -0.14(-1.27%)
May 29, 2012 11.20 11.37 11.11 11.26 419,053 +0.17(+1.55%)
May 25, 2012 11.16 11.23 11.06 11.09 332,044 -0.04(-0.32%)
May 24, 2012 11.09 11.13 10.90 11.13 418,769 +0.06(+0.52%)
May 23, 2012 10.99 11.10 10.86 11.07 390,860 -0.02(-0.19%)
May 22, 2012 11.10 11.21 11.05 11.09 490,261 -0.01(-0.06%)
May 21, 2012 11.06 11.13 10.93 11.10 679,827 +0.04(+0.32%)
May 18, 2012 11.13 11.27 11.05 11.06 646,898 -0.09(-0.83%)
May 17, 2012 11.36 11.41 11.16 11.16 567,849 -0.18(-1.58%)
May 16, 2012 11.51 11.62 11.34 11.34 378,023 -0.11(-1.00%)
May 15, 2012 11.50 11.61 11.43 11.45 688,406 -0.06(-0.56%)
May 14, 2012 11.60 11.66 11.50 11.51 685,063 -0.23(-1.95%)
May 11, 2012 11.79 12.03 11.71 11.74 860,429 -0.16(-1.32%)
May 10, 2012 12.02 12.07 11.87 11.90 877,155 -0.05(-0.42%)
May 09, 2012 11.88 11.96 11.74 11.95 487,428 -0.08(-0.66%)
May 08, 2012 11.80 12.04 11.78 12.03 654,143 +0.13(+1.08%)
May 07, 2012 11.67 11.94 11.66 11.90 408,824 +0.19(+1.59%)
May 04, 2012 11.97 12.00 11.61 11.71 723,714 -0.37(-3.02%)
May 03, 2012 12.16 12.24 12.07 12.08 801,858 -0.11(-0.88%)
May 02, 2012 11.99 12.19 11.94 12.19 976,672 +0.09(+0.77%)
May 01, 2012 12.04 12.33 12.04 12.09 1,142,002 +0.10(+0.84%)
Apr 30, 2012 11.96 12.07 11.86 11.99 922,512 -0.01(-0.12%)
Apr 27, 2012 12.14 12.19 11.84 12.01 1,094,069 -0.15(-1.24%)
Apr 26, 2012 12.51 12.51 11.97 12.16 907,049 -0.39(-3.08%)
Apr 25, 2012 12.60 12.82 12.47 12.55 931,328 +0.10(+0.81%)
Apr 24, 2012 12.20 12.47 12.09 12.44 497,319 +0.26(+2.12%)
Apr 23, 2012 12.24 12.27 12.07 12.19 677,306 -0.26(-2.07%)
Apr 20, 2012 12.48 12.60 12.39 12.44 753,307 +0.14(+1.11%)
Apr 19, 2012 12.29 12.49 12.20 12.31 609,084 +0.03(+0.23%)
Apr 18, 2012 12.25 12.34 12.16 12.28 707,908 -0.06(-0.46%)
Apr 17, 2012 12.42 12.58 12.33 12.34 941,697 +0.05(+0.41%)
Apr 16, 2012 12.19 12.35 12.17 12.29 1,015,126 +0.17(+1.42%)
Apr 13, 2012 12.17 12.39 12.09 12.12 992,536 +0.04(+0.30%)
Apr 12, 2012 11.76 12.14 11.76 12.08 877,344 +0.31(+2.62%)
Apr 11, 2012 11.84 11.85 11.69 11.77 700,967 +0.10(+0.86%)
Apr 10, 2012 11.84 11.84 11.62 11.67 1,051,853 -0.18(-1.51%)
Apr 09, 2012 11.75 11.86 11.73 11.85 744,488 -0.11(-0.90%)
Apr 05, 2012 11.86 11.99 11.84 11.96 575,599 +0.01(+0.06%)
Apr 04, 2012 11.86 12.03 11.82 11.95 795,659 -0.08(-0.66%)
Apr 03, 2012 11.99 12.12 11.89 12.03 1,396,517 +0.00(+0.00%)
Apr 02, 2012 11.81 12.08 11.76 12.03 975,072 +0.12(+1.02%)
Mar 30, 2012 12.13 12.14 11.82 11.91 1,035,824 -0.14(-1.13%)
Mar 29, 2012 11.40 12.10 11.38 12.04 1,404,636 +0.54(+4.67%)
Mar 28, 2012 11.32 11.52 11.26 11.51 852,164 +0.12(+1.07%)
Mar 27, 2012 11.39 11.46 11.30 11.39 607,041 -0.03(-0.25%)
Mar 26, 2012 11.44 11.48 11.31 11.41 835,143 +0.09(+0.82%)
Mar 23, 2012 11.08 11.33 11.06 11.32 467,305 +0.21(+1.93%)
Mar 22, 2012 11.03 11.11 10.95 11.11 798,438 -0.04(-0.32%)
Mar 21, 2012 11.16 11.25 11.04 11.14 833,855 -0.03(-0.26%)
Mar 20, 2012 11.17 11.21 11.05 11.17 970,687 -0.04(-0.32%)
Mar 19, 2012 11.14 11.40 11.11 11.21 1,042,152 +0.04(+0.39%)
Mar 16, 2012 11.49 11.50 11.08 11.16 1,865,476 -0.32(-2.75%)
Mar 15, 2012 11.59 11.69 11.44 11.48 962,836 -0.09(-0.74%)
Mar 14, 2012 11.89 11.93 11.55 11.56 1,061,666 -0.36(-3.00%)
Mar 13, 2012 11.62 11.93 11.53 11.92 684,964 +0.42(+3.61%)
Mar 12, 2012 11.60 11.68 11.48 11.51 473,621 -0.05(-0.43%)
Mar 09, 2012 11.36 11.57 11.33 11.56 661,479 +0.22(+1.96%)
Mar 08, 2012 11.26 11.36 11.03 11.34 614,074 +0.15(+1.34%)
Mar 07, 2012 11.01 11.20 10.94 11.18 423,613 +0.22(+2.03%)
Mar 06, 2012 11.28 11.36 10.95 10.96 472,094 -0.45(-3.95%)
Mar 05, 2012 11.46 11.51 11.39 11.41 870,265 -0.11(-0.99%)
Mar 02, 2012 11.33 11.58 11.28 11.53 2,354,929 +0.18(+1.58%)
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.