Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First American Corp (NY: FAF )

54.38 +0.29 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.64 10.72 10.48 10.61 694,805 +0.04(+0.41%)
Jan 30, 2012 10.66 10.66 10.52 10.57 734,731 -0.16(-1.47%)
Jan 27, 2012 10.64 10.86 10.63 10.73 1,051,431 +0.01(+0.07%)
Jan 26, 2012 10.65 10.76 10.51 10.72 919,566 +0.14(+1.35%)
Jan 25, 2012 10.04 10.59 9.972 10.58 1,414,831 +0.49(+4.83%)
Jan 24, 2012 9.996 10.10 9.846 10.09 702,735 +0.00(+0.00%)
Jan 23, 2012 9.996 10.16 9.860 10.09 1,230,505 +0.06(+0.64%)
Jan 20, 2012 9.710 10.05 9.616 10.02 630,903 +0.30(+3.09%)
Jan 19, 2012 9.702 9.788 9.574 9.724 579,085 +0.07(+0.74%)
Jan 18, 2012 9.480 9.652 9.416 9.652 408,443 +0.18(+1.89%)
Jan 17, 2012 9.423 9.667 9.409 9.473 527,402 +0.10(+1.07%)
Jan 13, 2012 9.180 9.395 8.951 9.373 646,361 +0.06(+0.69%)
Jan 12, 2012 9.473 9.488 9.266 9.309 512,684 -0.16(-1.74%)
Jan 11, 2012 9.445 9.523 9.402 9.473 346,673 -0.05(-0.53%)
Jan 10, 2012 9.466 9.616 9.330 9.523 427,650 +0.15(+1.60%)
Jan 09, 2012 9.344 9.402 9.165 9.373 653,686 +0.06(+0.61%)
Jan 06, 2012 9.344 9.416 9.248 9.316 519,400 -0.01(-0.08%)
Jan 05, 2012 9.044 9.344 8.915 9.323 639,830 +0.19(+2.12%)
Jan 04, 2012 9.230 9.237 8.979 9.130 707,681 +0.06(+0.63%)
Dec 30, 2011 9.101 9.144 9.065 9.072 340,396 -0.02(-0.24%)
Dec 29, 2011 9.087 9.180 9.065 9.094 659,411 +0.06(+0.63%)
Dec 28, 2011 9.273 9.387 9.015 9.036 376,947 -0.30(-3.22%)
Dec 27, 2011 9.151 9.337 9.101 9.337 319,301 +0.16(+1.72%)
Dec 23, 2011 9.280 9.387 9.130 9.180 466,304 -0.01(-0.08%)
Dec 21, 2011 8.972 9.230 8.936 9.187 594,508 +0.19(+2.07%)
Dec 20, 2011 8.915 9.122 8.836 9.001 902,847 +0.24(+2.78%)
Dec 19, 2011 8.879 8.968 8.750 8.757 943,182 -0.09(-0.97%)
Dec 16, 2011 8.908 9.029 8.772 8.843 1,874,716 +0.00(+0.00%)
Dec 15, 2011 8.800 8.915 8.757 8.843 1,173,332 +0.16(+1.81%)
Dec 14, 2011 8.857 8.915 8.671 8.686 1,323,086 -0.23(-2.57%)
Dec 13, 2011 9.058 9.130 8.843 8.915 1,279,112 -0.04(-0.40%)
Dec 12, 2011 8.943 9.008 8.793 8.951 1,120,498 -0.11(-1.19%)
Dec 09, 2011 8.829 9.108 8.807 9.058 885,938 +0.28(+3.18%)
Dec 08, 2011 8.793 8.886 8.736 8.779 1,444,258 -0.12(-1.37%)
Dec 07, 2011 8.757 8.958 8.686 8.900 1,350,968 +0.06(+0.73%)
Dec 06, 2011 8.263 8.915 8.249 8.836 2,329,412 +0.67(+8.25%)
Dec 05, 2011 8.192 8.363 8.070 8.163 654,602 +0.09(+1.06%)
Dec 02, 2011 8.098 8.227 8.048 8.077 394,762 +0.06(+0.71%)
Dec 01, 2011 8.242 8.313 7.991 8.020 872,879 -0.29(-3.45%)
Nov 30, 2011 7.912 8.320 7.862 8.306 1,262,507 +0.68(+8.92%)
Nov 29, 2011 7.726 7.791 7.547 7.626 718,721 -0.09(-1.21%)
Nov 28, 2011 7.733 7.826 7.633 7.719 1,007,633 +0.19(+2.57%)
Nov 25, 2011 7.604 7.719 7.526 7.526 434,812 -0.11(-1.41%)
Nov 23, 2011 8.020 8.041 7.612 7.633 635,516 -0.49(-6.00%)
Nov 22, 2011 7.948 8.242 7.798 8.120 1,143,209 +0.13(+1.61%)
Nov 21, 2011 8.084 8.098 7.962 7.991 901,553 -0.21(-2.62%)
Nov 18, 2011 8.134 8.335 8.084 8.206 672,779 +0.09(+1.15%)
Nov 17, 2011 8.299 8.342 8.084 8.113 640,033 -0.22(-2.66%)
Nov 16, 2011 8.399 8.542 8.328 8.335 730,204 -0.14(-1.61%)
Nov 15, 2011 8.149 8.499 8.084 8.471 1,326,321 +0.27(+3.32%)
Nov 14, 2011 8.464 8.464 8.163 8.199 1,096,344 -0.35(-4.10%)
Nov 11, 2011 8.363 8.571 8.342 8.550 1,036,918 +0.25(+3.02%)
Nov 10, 2011 8.299 8.399 8.235 8.299 1,058,891 +0.14(+1.67%)
Nov 09, 2011 8.141 8.242 8.013 8.163 1,299,376 -0.21(-2.48%)
Nov 08, 2011 8.363 8.374 8.098 8.371 2,698,573 +0.04(+0.52%)
Nov 07, 2011 8.378 8.462 8.177 8.328 1,000,117 -0.04(-0.51%)
Nov 04, 2011 8.320 8.439 8.285 8.371 1,413,492 -0.04(-0.43%)
Nov 03, 2011 8.478 8.499 8.277 8.406 2,334,052 +0.04(+0.43%)
Nov 02, 2011 8.220 8.435 8.120 8.371 1,825,653 +0.31(+3.82%)
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.