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 (%)
Oct 29, 2010	9.972	10.18	9.972	10.05	1,080,507	+0.09(+0.86%)
Oct 28, 2010	10.25	10.27	9.843	9.965	1,382,880	-0.18(-1.76%)
Oct 27, 2010	10.22	10.23	9.922	10.14	779,694	-0.29(-2.81%)
Oct 25, 2010	10.26	10.57	10.26	10.44	435,997	+0.22(+2.17%)
Oct 22, 2010	10.31	10.34	10.05	10.22	487,480	-0.05(-0.49%)
Oct 21, 2010	10.69	10.69	10.07	10.27	1,186,380	-0.45(-4.21%)
Oct 20, 2010	10.40	10.82	10.40	10.72	700,506	+0.34(+3.31%)
Oct 19, 2010	10.37	10.67	10.27	10.37	504,575	-0.17(-1.63%)
Oct 18, 2010	10.32	10.56	10.21	10.54	657,419	+0.19(+1.87%)
Oct 15, 2010	10.56	10.79	10.30	10.35	989,173	-0.11(-1.03%)
Oct 14, 2010	10.63	10.80	10.36	10.46	585,384	-0.21(-2.01%)
Oct 13, 2010	10.44	10.82	10.42	10.67	703,494	+0.26(+2.47%)
Oct 12, 2010	10.22	10.46	10.17	10.42	559,521	+0.24(+2.39%)
Oct 11, 2010	10.09	10.27	9.993	10.17	435,405	+0.06(+0.64%)
Oct 08, 2010	10.11	10.15	9.986	10.11	881,238	-0.04(-0.35%)
Oct 07, 2010	10.21	10.40	10.10	10.14	2,873	+0.01(+0.14%)
Oct 06, 2010	9.958	10.17	9.936	10.13	1,103,380	+0.18(+1.80%)
Oct 05, 2010	10.13	10.13	9.943	9.951	1,472,986	-0.04(-0.36%)
Oct 04, 2010	10.30	10.46	9.972	9.986	1,164,940	-0.38(-3.66%)

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.