Indicators

First American Corp (NY: FAF )

56.00 -0.01 (-0.02%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.64	25.80	25.29	25.33	638,934	-0.48(-1.85%)
Jan 29, 2015	25.53	25.89	25.41	25.81	666,142	+0.26(+1.02%)
Jan 28, 2015	26.05	26.13	25.49	25.55	538,649	-0.43(-1.66%)
Jan 27, 2015	25.76	26.02	25.70	25.98	1,018,057	+0.03(+0.11%)
Jan 26, 2015	25.69	25.99	25.48	25.95	796,373	+0.26(+1.01%)
Jan 23, 2015	25.88	25.97	25.67	25.69	649,625	-0.10(-0.40%)
Jan 22, 2015	25.66	25.84	25.43	25.79	2,171,774	+0.38(+1.49%)
Jan 21, 2015	25.50	25.61	25.29	25.41	809,206	-0.11(-0.44%)
Jan 20, 2015	25.63	25.64	25.26	25.53	1,160,857	+0.04(+0.18%)
Jan 16, 2015	25.38	25.67	25.35	25.48	1,874,688	+0.02(+0.09%)
Jan 15, 2015	25.50	25.66	25.32	25.46	1,600,836	+0.04(+0.18%)
Jan 14, 2015	25.16	25.58	25.07	25.41	1,287,331	+0.01(+0.03%)
Jan 13, 2015	25.30	25.62	25.12	25.41	1,308,089	+0.35(+1.40%)
Jan 12, 2015	24.95	25.10	24.62	25.06	743,928	+0.09(+0.36%)
Jan 09, 2015	25.27	25.32	24.95	24.97	696,769	-0.25(-1.00%)
Jan 08, 2015	24.88	25.26	24.77	25.22	1,772,727	+0.54(+2.17%)
Jan 07, 2015	24.48	24.70	24.27	24.68	1,260,867	+0.37(+1.53%)
Jan 06, 2015	24.90	25.06	24.27	24.31	1,115,216	-0.51(-2.07%)
Jan 05, 2015	24.94	25.06	24.69	24.83	1,558,395	-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.