Indicators

First American Corp (NY: FAF )

56.01 +0.24 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.81	26.86	26.50	26.78	1,227,930	-0.03(-0.11%)
May 28, 2015	26.79	26.82	26.58	26.81	817,847	+0.02(+0.06%)
May 27, 2015	26.49	26.88	26.25	26.79	1,378,852	+0.27(+1.02%)
May 26, 2015	26.86	26.91	26.41	26.52	740,487	-0.49(-1.83%)
May 22, 2015	27.16	27.02	27.02	27.02	707,597	-0.17(-0.61%)
May 21, 2015	27.42	27.49	27.17	27.18	1,081,592	-0.33(-1.20%)
May 20, 2015	27.54	27.60	27.32	27.51	1,156,654	+0.07(+0.27%)
May 19, 2015	27.19	27.47	27.03	27.44	1,110,192	+0.34(+1.25%)
May 18, 2015	26.71	27.17	26.63	27.10	624,264	+0.38(+1.43%)
May 15, 2015	26.67	26.74	26.51	26.72	683,194	+0.09(+0.34%)
May 14, 2015	26.41	26.70	26.37	26.63	615,087	+0.33(+1.25%)
May 13, 2015	26.76	26.80	26.27	26.30	1,165,278	-0.33(-1.24%)
May 12, 2015	26.86	26.88	26.39	26.63	937,330	-0.35(-1.31%)
May 11, 2015	26.61	27.00	26.58	26.98	957,019	+0.34(+1.29%)
May 08, 2015	26.40	26.67	26.37	26.64	809,257	+0.52(+1.98%)
May 07, 2015	26.08	26.28	25.96	26.12	1,166,694	-0.02(-0.09%)
May 06, 2015	26.02	26.14	25.87	26.14	1,442,637	+0.15(+0.58%)
May 05, 2015	26.17	26.31	25.94	25.99	1,231,215	-0.14(-0.55%)
May 04, 2015	26.22	26.33	26.04	26.13	772,596	-0.07(-0.29%)

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.