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 (%)
Dec 31, 2012	16.83	17.27	16.76	17.25	786,161	+0.39(+2.29%)
Dec 28, 2012	16.89	17.14	16.86	16.86	615,069	-0.09(-0.55%)
Dec 27, 2012	17.18	17.23	16.76	16.96	751,070	-0.22(-1.29%)
Dec 26, 2012	17.14	17.40	16.97	17.18	658,278	+0.06(+0.38%)
Dec 24, 2012	17.44	17.74	17.06	17.11	494,968	-0.32(-1.85%)
Dec 21, 2012	16.84	17.64	15.97	17.44	3,449,656	+0.03(+0.16%)
Dec 20, 2012	17.05	17.69	17.05	17.41	2,001,665	+0.37(+2.14%)
Dec 19, 2012	17.36	17.60	16.83	17.04	1,990,122	+0.19(+1.15%)
Dec 18, 2012	16.73	16.91	16.58	16.85	1,244,602	+0.09(+0.51%)
Dec 17, 2012	16.80	16.83	16.43	16.76	1,725,451	-0.02(-0.13%)
Dec 14, 2012	16.76	16.91	16.64	16.78	725,196	-0.01(-0.04%)
Dec 13, 2012	17.18	17.28	16.76	16.79	1,158,836	-0.38(-2.21%)
Dec 12, 2012	17.53	17.61	17.16	17.17	592,274	-0.44(-2.48%)
Dec 11, 2012	17.46	17.74	17.34	17.61	1,125,173	+0.29(+1.65%)
Dec 10, 2012	17.07	17.43	16.97	17.32	797,225	+0.25(+1.47%)
Dec 07, 2012	17.30	17.33	16.93	17.07	811,271	-0.14(-0.83%)
Dec 06, 2012	17.49	17.59	17.14	17.21	698,234	-0.32(-1.84%)
Dec 05, 2012	17.34	17.74	17.34	17.54	1,822,581	+0.17(+0.99%)

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.