Indicators

First American Corp (NY: FAF )

55.45 -0.70 (-1.25%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.57	15.58	15.43	15.51	1,042,409	-0.06(-0.41%)
Sep 27, 2012	15.82	15.82	15.47	15.58	1,398,396	-0.18(-1.14%)
Sep 26, 2012	15.93	16.07	15.71	15.76	1,320,166	-0.17(-1.08%)
Sep 25, 2012	16.02	16.10	15.89	15.93	1,206,096	-0.04(-0.27%)
Sep 24, 2012	15.72	16.02	15.57	15.97	928,964	+0.22(+1.41%)
Sep 21, 2012	15.80	16.04	15.66	15.75	1,806,375	+0.14(+0.87%)
Sep 20, 2012	15.32	15.65	15.28	15.61	1,083,294	+0.19(+1.21%)
Sep 19, 2012	15.27	15.53	15.18	15.43	1,303,973	+0.21(+1.36%)
Sep 18, 2012	15.18	15.29	15.11	15.22	889,134	+0.00(+0.00%)
Sep 17, 2012	14.97	15.32	14.95	15.22	748,544	+0.16(+1.09%)
Sep 14, 2012	14.95	15.07	14.86	15.05	1,125,561	+0.18(+1.20%)
Sep 13, 2012	14.63	15.03	14.56	14.88	971,294	+0.30(+2.06%)
Sep 12, 2012	14.32	14.57	14.32	14.57	595,560	+0.31(+2.16%)
Sep 11, 2012	14.26	14.51	14.24	14.27	997,609	+0.02(+0.15%)
Sep 10, 2012	14.01	14.45	13.96	14.25	1,251,497	+0.27(+1.95%)
Sep 07, 2012	14.26	14.26	13.97	13.97	799,741	-0.19(-1.36%)
Sep 06, 2012	14.00	14.28	13.97	14.17	832,548	+0.20(+1.43%)
Sep 05, 2012	14.09	14.12	13.82	13.97	1,048,606	-0.06(-0.46%)

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.