Indicators

First American Corp (NY: FAF )

57.53 +0.25 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.60	17.68	17.53	17.61	1,146,777	-0.11(-0.61%)
Sep 26, 2013	17.66	17.73	17.50	17.72	1,594,077	+0.06(+0.37%)
Sep 25, 2013	17.11	17.79	17.11	17.66	2,871,540	+0.51(+2.98%)
Sep 24, 2013	16.89	17.24	16.80	17.14	1,527,836	+0.30(+1.75%)
Sep 23, 2013	16.70	16.96	16.67	16.85	1,022,877	+0.11(+0.65%)
Sep 20, 2013	16.81	16.86	16.70	16.74	1,671,003	+0.00(+0.00%)
Sep 19, 2013	16.73	16.88	16.65	16.74	858,913	+0.00(+0.00%)
Sep 18, 2013	16.24	16.78	16.20	16.74	1,099,183	+0.55(+3.43%)
Sep 17, 2013	15.86	16.19	15.79	16.19	1,092,165	+0.27(+1.72%)
Sep 16, 2013	16.03	15.93	15.80	15.91	1,120,829	+0.15(+0.96%)
Sep 13, 2013	15.78	15.97	15.64	15.76	995,034	+0.11(+0.69%)
Sep 12, 2013	15.75	15.92	15.62	15.65	514,506	-0.12(-0.73%)
Sep 11, 2013	15.96	16.13	15.73	15.77	1,353,035	-0.25(-1.57%)
Sep 10, 2013	16.21	16.24	15.89	16.02	777,338	-0.14(-0.85%)
Sep 09, 2013	15.67	16.16	15.67	16.16	1,079,122	+0.50(+3.17%)
Sep 06, 2013	15.66	15.90	15.44	15.66	815,087	+0.11(+0.69%)
Sep 05, 2013	15.54	15.70	15.49	15.55	1,109,742	+0.01(+0.05%)
Sep 04, 2013	15.50	15.77	15.45	15.55	1,401,083	+0.06(+0.42%)

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.