Skip to main content

First American Corp (NY: FAF )

61.01 +1.18 (+1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.55 20.75 20.26 20.36 1,285,024 -0.14(-0.67%)
May 29, 2014 20.40 20.83 20.30 20.50 2,957,360 +0.15(+0.71%)
May 28, 2014 20.14 20.38 19.98 20.35 860,105 +0.23(+1.12%)
May 27, 2014 20.11 20.19 19.99 20.13 806,493 +0.15(+0.73%)
May 23, 2014 19.97 19.98 19.98 19.98 809,852 -0.13(-0.65%)
May 22, 2014 19.98 20.18 19.98 20.11 352,960 +0.13(+0.65%)
May 21, 2014 20.11 20.18 19.96 19.98 747,247 -0.10(-0.51%)
May 20, 2014 20.00 20.10 19.86 20.08 1,383,535 +0.01(+0.07%)
May 19, 2014 20.12 20.34 19.99 20.07 572,626 -0.07(-0.36%)
May 16, 2014 20.06 20.16 19.91 20.14 1,060,594 +0.12(+0.58%)
May 15, 2014 19.91 20.06 19.73 20.02 1,529,384 +0.04(+0.18%)
May 14, 2014 20.03 20.15 19.81 19.99 916,190 -0.04(-0.22%)
May 13, 2014 20.21 20.27 19.95 20.03 699,100 -0.17(-0.83%)
May 12, 2014 19.99 20.37 19.91 20.20 941,155 +0.33(+1.68%)
May 09, 2014 19.65 19.98 19.65 19.86 704,830 +0.15(+0.74%)
May 08, 2014 19.76 20.07 19.65 19.72 887,294 -0.06(-0.29%)
May 07, 2014 19.70 19.87 19.51 19.78 681,340 +0.17(+0.85%)
May 06, 2014 19.56 19.77 19.46 19.61 1,841,950 -0.04(-0.22%)
May 05, 2014 19.57 19.68 19.36 19.65 927,091 +0.01(+0.04%)
May 02, 2014 19.39 19.73 19.35 19.65 1,161,293 +0.31(+1.62%)
May 01, 2014 19.30 19.44 18.85 19.33 1,301,941 +0.01(+0.04%)
Apr 30, 2014 19.08 19.45 18.90 19.33 796,028 +0.15(+0.80%)
Apr 29, 2014 19.45 19.50 19.11 19.17 1,051,214 -0.19(-0.98%)
Apr 28, 2014 19.65 19.84 19.34 19.36 1,653,356 -0.27(-1.37%)
Apr 25, 2014 19.81 19.98 19.47 19.63 1,595,743 -0.27(-1.35%)
Apr 24, 2014 19.69 20.66 19.69 19.90 2,146,620 +0.92(+4.82%)
Apr 23, 2014 18.85 19.06 18.80 18.98 791,109 +0.09(+0.46%)
Apr 22, 2014 18.62 19.06 18.49 18.90 1,141,094 +0.30(+1.60%)
Apr 21, 2014 18.84 18.87 18.51 18.60 930,648 -0.23(-1.23%)
Apr 17, 2014 19.11 18.83 18.83 18.83 579,311 -0.28(-1.44%)
Apr 16, 2014 19.21 19.31 19.11 19.11 747,513 +0.00(+0.00%)
Apr 15, 2014 18.75 19.25 18.58 19.11 870,878 +0.42(+2.26%)
Apr 14, 2014 18.87 19.07 18.56 18.69 861,150 +0.00(+0.00%)
Apr 11, 2014 18.55 18.99 18.55 18.69 990,398 -0.08(-0.43%)
Apr 10, 2014 18.93 18.98 18.67 18.77 1,404,973 -0.15(-0.81%)
Apr 09, 2014 19.04 19.14 18.92 18.92 844,563 -0.08(-0.42%)
Apr 08, 2014 19.01 19.09 18.80 19.00 1,235,138 +0.04(+0.19%)
Apr 07, 2014 18.90 19.05 18.84 18.96 743,373 -0.03(-0.15%)
Apr 04, 2014 19.79 19.79 18.98 18.99 881,462 -0.65(-3.29%)
Apr 03, 2014 19.70 19.79 19.53 19.64 516,478 -0.01(-0.07%)
Apr 02, 2014 19.70 19.74 19.58 19.65 1,016,405 -0.02(-0.11%)
Apr 01, 2014 19.31 19.73 19.21 19.68 1,119,350 +0.39(+2.00%)
Mar 31, 2014 19.01 19.34 18.97 19.29 880,273 +0.44(+2.31%)
Mar 28, 2014 18.81 19.17 18.71 18.85 444,239 +0.05(+0.27%)
Mar 27, 2014 19.02 19.20 18.71 18.80 1,028,975 -0.26(-1.37%)
Mar 26, 2014 19.42 19.58 19.06 19.06 696,875 -0.24(-1.24%)
Mar 25, 2014 19.28 19.58 19.18 19.30 1,082,163 +0.07(+0.38%)
Mar 24, 2014 19.57 19.72 19.22 19.23 1,102,304 -0.33(-1.71%)
Mar 21, 2014 19.75 19.89 19.55 19.57 1,310,377 -0.15(-0.77%)
Mar 20, 2014 19.89 19.91 19.55 19.72 1,029,827 -0.23(-1.17%)
Mar 19, 2014 19.99 20.29 19.78 19.95 1,628,195 -0.05(-0.25%)
Mar 18, 2014 19.77 20.07 19.72 20.00 1,178,547 +0.23(+1.18%)
Mar 17, 2014 19.91 20.11 19.73 19.77 841,411 -0.08(-0.40%)
Mar 14, 2014 19.81 20.18 19.81 19.85 713,244 -0.03(-0.15%)
Mar 13, 2014 20.24 20.35 19.79 19.88 1,204,920 -0.36(-1.79%)
Mar 12, 2014 19.11 20.39 19.06 20.24 3,336,048 +1.19(+6.25%)
Mar 11, 2014 19.24 19.32 18.98 19.05 743,925 -0.11(-0.57%)
Mar 10, 2014 19.18 19.34 18.93 19.16 838,777 -0.07(-0.38%)
Mar 07, 2014 19.59 19.62 19.17 19.23 899,701 -0.23(-1.19%)
Mar 06, 2014 19.30 19.48 19.20 19.46 683,344 +0.20(+1.06%)
Mar 05, 2014 19.17 19.34 19.13 19.26 726,997 +0.04(+0.23%)
Mar 04, 2014 19.12 19.52 19.07 19.22 1,228,496 +0.31(+1.64%)
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.