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 (%)
Sep 28, 2012	15.57	15.58	15.44	15.52	1,042,149	-0.06(-0.41%)
Sep 27, 2012	15.82	15.82	15.47	15.58	1,398,047	-0.18(-1.14%)
Sep 26, 2012	15.93	16.08	15.71	15.76	1,319,837	-0.17(-1.08%)
Sep 25, 2012	16.03	16.10	15.90	15.93	1,205,795	-0.04(-0.27%)
Sep 24, 2012	15.72	16.03	15.57	15.97	928,733	+0.22(+1.41%)
Sep 21, 2012	15.80	16.04	15.66	15.75	1,805,925	+0.14(+0.87%)
Sep 20, 2012	15.32	15.65	15.29	15.62	1,083,024	+0.19(+1.21%)
Sep 19, 2012	15.27	15.53	15.19	15.43	1,303,648	+0.21(+1.36%)
Sep 18, 2012	15.19	15.29	15.12	15.22	888,913	+0.00(+0.00%)
Sep 17, 2012	14.97	15.32	14.95	15.22	748,358	+0.16(+1.09%)
Sep 14, 2012	14.95	15.07	14.87	15.06	1,125,281	+0.18(+1.20%)
Sep 13, 2012	14.63	15.03	14.56	14.88	971,052	+0.30(+2.06%)
Sep 12, 2012	14.32	14.58	14.32	14.58	595,412	+0.31(+2.16%)
Sep 11, 2012	14.26	14.51	14.24	14.27	997,360	+0.02(+0.15%)
Sep 10, 2012	14.01	14.46	13.96	14.25	1,251,185	+0.27(+1.95%)
Sep 07, 2012	14.26	14.26	13.97	13.98	799,542	-0.19(-1.36%)
Sep 06, 2012	14.01	14.29	13.97	14.17	832,341	+0.20(+1.44%)
Sep 05, 2012	14.09	14.13	13.82	13.97	1,048,344	-0.06(-0.46%)

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.