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 (%)
Nov 30, 2015	30.15	30.17	29.87	29.97	832,230	-0.05(-0.18%)
Nov 27, 2015	29.72	30.03	29.67	30.03	297,852	+0.27(+0.89%)
Nov 25, 2015	29.67	29.76	29.76	29.76	475,394	+0.06(+0.20%)
Nov 24, 2015	29.31	29.90	29.22	29.70	1,075,159	+0.18(+0.62%)
Nov 23, 2015	29.04	29.52	29.04	29.52	1,126,325	+0.49(+1.70%)
Nov 20, 2015	29.08	29.32	28.93	29.02	1,280,147	+0.02(+0.05%)
Nov 19, 2015	28.87	29.10	28.83	29.01	997,772	+0.16(+0.55%)
Nov 18, 2015	27.99	28.86	27.97	28.85	755,996	+0.89(+3.18%)
Nov 17, 2015	28.21	28.81	27.95	27.96	1,802,175	-0.29(-1.02%)
Nov 16, 2015	28.25	28.51	28.05	28.25	1,049,005	-0.08(-0.30%)
Nov 13, 2015	28.28	28.58	28.20	28.33	545,279	-0.11(-0.40%)
Nov 12, 2015	28.77	29.02	28.33	28.45	535,617	-0.50(-1.73%)
Nov 11, 2015	29.18	29.22	28.91	28.95	389,436	-0.20(-0.68%)
Nov 10, 2015	28.68	29.16	28.68	29.15	590,154	+0.35(+1.21%)
Nov 09, 2015	28.93	29.03	28.55	28.80	687,639	-0.16(-0.55%)
Nov 06, 2015	29.36	29.36	28.85	28.96	1,101,985	-0.46(-1.58%)
Nov 05, 2015	29.27	29.57	29.19	29.42	469,414	+0.30(+1.02%)
Nov 04, 2015	29.36	29.56	29.00	29.12	642,188	-0.26(-0.88%)
Nov 03, 2015	29.54	29.59	29.24	29.38	761,075	-0.18(-0.62%)

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.