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

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
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 (%)
Jul 30, 2010 10.56 10.85 10.27 10.56 575,075 -0.05(-0.47%)
Jul 29, 2010 10.67 10.74 10.56 10.61 877,125 +0.00(+0.00%)
Jul 28, 2010 10.61 10.74 10.56 10.61 5,142 -0.09(-0.80%)
Jul 27, 2010 10.71 10.83 10.65 10.70 645,541 +0.04(+0.34%)
Jul 26, 2010 10.59 10.74 10.53 10.66 857,126 +0.07(+0.68%)
Jul 23, 2010 10.40 10.64 10.23 10.59 893,576 +0.19(+1.79%)
Jul 22, 2010 9.874 10.43 9.867 10.40 1,561,586 +0.68(+7.00%)
Jul 21, 2010 9.817 10.05 9.423 9.724 1,280,901 -0.01(-0.07%)
Jul 20, 2010 9.237 9.731 8.886 9.731 1,680,936 +0.40(+4.30%)
Jul 19, 2010 9.165 9.352 8.850 9.330 1,066,908 +0.15(+1.64%)
Jul 16, 2010 9.180 9.638 9.137 9.180 1,367,080 -0.49(-5.04%)
Jul 15, 2010 9.860 9.860 9.130 9.667 1,248,892 -0.08(-0.81%)
Jul 14, 2010 10.14 10.14 9.581 9.745 1,287,053 -0.45(-4.42%)
Jul 13, 2010 10.20 10.28 9.960 10.20 12,569 +0.29(+2.89%)
Jul 12, 2010 9.867 9.924 9.738 9.910 505,369 -0.03(-0.29%)
Jul 09, 2010 9.939 9.953 9.631 9.939 603,133 +0.21(+2.21%)
Jul 08, 2010 9.724 9.903 9.552 9.724 3,819 +0.01(+0.07%)
Jul 07, 2010 9.395 9.738 9.395 9.717 1,299,179 +0.37(+3.91%)
Jul 06, 2010 9.352 9.659 9.294 9.352 9,950 +0.06(+0.62%)
Jul 02, 2010 9.294 9.409 8.879 9.294 1,364,605 +0.24(+2.61%)
Jul 01, 2010 9.044 9.094 8.521 9.058 1,406,372 -0.02(-0.24%)
Jun 30, 2010 9.079 9.409 9.029 9.079 10,083 +0.00(+0.00%)
Jun 29, 2010 9.538 9.538 9.044 9.079 1,395,761 -0.71(-7.24%)
Jun 25, 2010 9.788 9.817 9.316 9.788 12,219,637 +0.29(+3.09%)
Jun 24, 2010 9.452 9.624 9.366 9.495 1,542,471 -0.09(-0.97%)
Jun 23, 2010 9.402 9.738 9.208 9.588 1,634,938 -0.03(-0.30%)
Jun 22, 2010 9.452 9.753 9.287 9.616 1,221,863 +0.10(+1.05%)
Jun 21, 2010 9.738 9.753 9.509 9.516 1,471,301 -0.14(-1.41%)
Jun 18, 2010 9.652 9.810 9.552 9.652 2,195,848 -0.01(-0.07%)
Jun 17, 2010 9.731 9.731 9.502 9.659 946,118 +0.05(+0.52%)
Jun 16, 2010 9.337 9.674 9.144 9.609 1,742,082 +0.15(+1.59%)
Jun 15, 2010 9.538 9.738 9.402 9.459 1,818,172 -0.09(-0.90%)
Jun 14, 2010 9.545 9.795 9.423 9.545 2,220,962 +0.16(+1.68%)
Jun 11, 2010 8.786 9.488 8.700 9.387 2,437,195 +0.57(+6.50%)
Jun 10, 2010 9.237 9.380 8.614 8.815 4,672,170 -0.49(-5.23%)
Jun 09, 2010 9.738 9.774 9.266 9.301 2,448,778 -0.37(-3.85%)
Jun 08, 2010 9.738 9.846 9.488 9.674 2,462,775 -0.04(-0.44%)
Jun 07, 2010 9.881 9.982 9.652 9.717 1,590,058 -0.11(-1.17%)
Jun 04, 2010 9.831 9.939 9.459 9.831 2,298,741 -0.07(-0.72%)
Jun 03, 2010 10.40 10.48 9.867 9.903 2,706,025 -0.47(-4.49%)
Jun 02, 2010 10.77 11.27 9.910 10.37 4,880,171 +0.27(+2.70%)
Jun 01, 2010 10.17 10.24 9.130 10.10 726,909 -0.25(-2.42%)
May 28, 2010 10.35 10.35 10.35 10.35 698 +0.18(+1.76%)
May 27, 2010 10.10 10.28 10.02 10.17 8,798 +0.25(+2.53%)
May 26, 2010 9.846 9.917 9.738 9.917 7,681 -0.11(-1.07%)
May 25, 2010 10.60 10.60 10.02 10.02 5,446 -0.75(-6.98%)
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.