Indicators

First American Corp (NY: FAF )

54.09 +0.88 (+1.65%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.63	25.80	25.29	25.33	639,093	-0.48(-1.85%)
Jan 29, 2015	25.53	25.88	25.41	25.80	666,308	+0.26(+1.02%)
Jan 28, 2015	26.04	26.12	25.48	25.54	538,783	-0.43(-1.66%)
Jan 27, 2015	25.75	26.01	25.70	25.97	1,018,311	+0.03(+0.11%)
Jan 26, 2015	25.68	25.98	25.47	25.94	796,571	+0.26(+1.01%)
Jan 23, 2015	25.87	25.97	25.66	25.68	649,786	-0.10(-0.40%)
Jan 22, 2015	25.66	25.83	25.42	25.79	2,172,315	+0.38(+1.49%)
Jan 21, 2015	25.49	25.61	25.28	25.41	809,408	-0.11(-0.44%)
Jan 20, 2015	25.62	25.63	25.26	25.52	1,161,146	+0.04(+0.18%)
Jan 16, 2015	25.37	25.67	25.35	25.47	1,875,155	+0.02(+0.09%)
Jan 15, 2015	25.50	25.65	25.31	25.45	1,601,235	+0.04(+0.18%)
Jan 14, 2015	25.15	25.57	25.06	25.41	1,287,651	+0.01(+0.03%)
Jan 13, 2015	25.30	25.62	25.12	25.40	1,308,415	+0.35(+1.40%)
Jan 12, 2015	24.95	25.09	24.62	25.05	744,113	+0.09(+0.36%)
Jan 09, 2015	25.27	25.31	24.95	24.96	696,942	-0.25(-1.00%)
Jan 08, 2015	24.87	25.25	24.77	25.21	1,773,168	+0.54(+2.17%)
Jan 07, 2015	24.48	24.69	24.26	24.68	1,261,181	+0.37(+1.53%)
Jan 06, 2015	24.89	25.06	24.26	24.31	1,115,494	-0.51(-2.07%)
Jan 05, 2015	24.94	25.06	24.69	24.82	1,558,783	-0.29(-1.16%)

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.