Indicators

First American Corp (NY: FAF )

53.77 +0.56 (+1.05%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.78	26.29	25.45	26.29	2,225,007	+0.62(+2.41%)
Jan 28, 2016	25.48	25.72	25.44	25.67	1,719,444	+0.41(+1.60%)
Jan 27, 2016	25.32	25.64	25.14	25.27	1,350,002	-0.14(-0.54%)
Jan 26, 2016	25.36	25.78	25.26	25.41	2,130,422	+0.11(+0.42%)
Jan 25, 2016	25.75	25.89	25.25	25.30	659,770	-0.62(-2.39%)
Jan 22, 2016	25.71	26.00	25.55	25.92	762,335	+0.49(+1.93%)
Jan 21, 2016	25.09	25.63	24.96	25.43	806,287	+0.46(+1.84%)
Jan 20, 2016	25.05	25.26	24.28	24.97	1,013,691	-0.42(-1.66%)
Jan 19, 2016	25.48	25.68	25.20	25.39	724,023	+0.09(+0.36%)
Jan 15, 2016	25.04	25.30	25.30	25.30	1,218,766	-0.48(-1.87%)
Jan 14, 2016	24.96	25.98	24.81	25.78	1,373,882	+0.96(+3.88%)
Jan 13, 2016	26.68	26.33	24.73	24.82	3,612,201	-1.86(-6.97%)
Jan 12, 2016	26.78	26.80	26.34	26.68	1,251,810	+0.11(+0.43%)
Jan 11, 2016	26.10	26.65	25.97	26.56	964,004	+0.67(+2.60%)
Jan 08, 2016	26.76	26.81	25.85	25.89	2,352,381	-0.73(-2.76%)
Jan 07, 2016	26.55	26.95	26.43	26.62	1,540,670	-0.35(-1.30%)
Jan 06, 2016	26.88	27.16	26.73	26.98	714,805	-0.10(-0.37%)
Jan 05, 2016	26.87	27.23	26.74	27.07	853,751	+0.21(+0.77%)

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.