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

First American Corp (NY: FAF )

53.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2010 10.59 10.71 10.32 10.59 4,330 +0.13(+1.20%)
Aug 30, 2010 10.26 10.59 10.24 10.46 561,177 +0.13(+1.28%)
Aug 27, 2010 10.33 10.34 9.779 10.33 794,230 +0.55(+5.64%)
Aug 26, 2010 10.25 10.25 9.772 9.779 3,201 -0.39(-3.80%)
Aug 25, 2010 9.657 10.20 9.439 10.17 3,170 +0.36(+3.65%)
Aug 24, 2010 9.800 10.03 9.707 9.807 12,882 -0.14(-1.37%)
Aug 23, 2010 10.06 10.27 9.929 9.943 460,594 -0.11(-1.07%)
Aug 20, 2010 9.972 10.10 9.793 10.05 912,584 +0.06(+0.57%)
Aug 19, 2010 10.09 10.13 9.886 9.993 4,794 -0.14(-1.41%)
Aug 18, 2010 10.17 10.19 10.00 10.14 49,499 -0.02(-0.21%)
Aug 17, 2010 10.14 10.29 10.09 10.16 7,645 +0.11(+1.14%)
Aug 16, 2010 9.636 10.07 9.564 10.04 745,821 +0.33(+3.39%)
Aug 13, 2010 9.714 9.908 9.571 9.714 558,773 -0.02(-0.22%)
Aug 12, 2010 9.564 9.807 9.500 9.736 1,913 -0.03(-0.29%)
Aug 11, 2010 10.07 10.07 9.543 9.764 1,091,354 -0.57(-5.48%)
Aug 10, 2010 10.69 10.69 10.24 10.33 5,920 -0.47(-4.31%)
Aug 09, 2010 10.67 10.85 10.65 10.80 1,042,606 +0.16(+1.55%)
Aug 06, 2010 10.63 10.73 10.39 10.63 677,542 +0.01(+0.13%)
Aug 05, 2010 10.59 10.72 10.52 10.62 758,779 -0.08(-0.74%)
Aug 04, 2010 10.74 10.77 10.66 10.70 845,790 +0.04(+0.33%)
Aug 03, 2010 10.74 10.79 10.63 10.66 961,624 +0.01(+0.07%)
Aug 02, 2010 10.83 10.83 10.52 10.65 893,253 +0.09(+0.88%)
Jul 30, 2010 10.56 10.85 10.27 10.56 575,218 -0.05(-0.47%)
Jul 29, 2010 10.67 10.74 10.56 10.61 877,343 +0.00(+0.00%)
Jul 28, 2010 10.61 10.74 10.56 10.61 5,143 -0.09(-0.80%)
Jul 27, 2010 10.71 10.82 10.64 10.70 645,702 +0.04(+0.33%)
Jul 26, 2010 10.59 10.74 10.52 10.66 857,339 +0.07(+0.68%)
Jul 23, 2010 10.39 10.64 10.23 10.59 893,799 +0.19(+1.79%)
Jul 22, 2010 9.872 10.43 9.865 10.40 1,561,975 +0.68(+7.00%)
Jul 21, 2010 9.815 10.04 9.421 9.721 1,281,220 -0.01(-0.07%)
Jul 20, 2010 9.235 9.729 8.884 9.729 1,681,355 +0.40(+4.30%)
Jul 19, 2010 9.163 9.349 8.848 9.328 1,067,173 +0.15(+1.64%)
Jul 16, 2010 9.177 9.636 9.134 9.177 1,367,420 -0.49(-5.04%)
Jul 15, 2010 9.857 9.857 9.127 9.664 1,249,203 -0.08(-0.81%)
Jul 14, 2010 10.14 10.14 9.578 9.743 1,287,373 -0.45(-4.42%)
Jul 13, 2010 10.19 10.27 9.958 10.19 12,572 +0.29(+2.89%)
Jul 12, 2010 9.865 9.922 9.736 9.908 505,495 -0.03(-0.29%)
Jul 09, 2010 9.936 9.951 9.628 9.936 603,284 +0.21(+2.21%)
Jul 08, 2010 9.721 9.900 9.550 9.721 3,820 +0.01(+0.07%)
Jul 07, 2010 9.392 9.736 9.392 9.714 1,299,503 +0.37(+3.91%)
Jul 06, 2010 9.349 9.657 9.292 9.349 9,952 +0.06(+0.62%)
Jul 02, 2010 9.292 9.406 8.877 9.292 1,364,945 +0.24(+2.61%)
Jul 01, 2010 9.041 9.092 8.519 9.056 1,406,722 -0.02(-0.24%)
Jun 30, 2010 9.077 9.406 9.027 9.077 10,085 +0.00(+0.00%)
Jun 29, 2010 9.535 9.535 9.041 9.077 1,396,109 -0.71(-7.24%)
Jun 25, 2010 9.786 9.815 9.313 9.786 12,222,680 +0.29(+3.09%)
Jun 24, 2010 9.449 9.621 9.364 9.492 1,542,855 -0.09(-0.97%)
Jun 23, 2010 9.399 9.736 9.206 9.585 1,635,345 -0.03(-0.30%)
Jun 22, 2010 9.449 9.750 9.285 9.614 1,222,167 +0.10(+1.05%)
Jun 21, 2010 9.736 9.750 9.507 9.514 1,471,668 -0.14(-1.41%)
Jun 18, 2010 9.650 9.807 9.550 9.650 2,196,395 -0.01(-0.07%)
Jun 17, 2010 9.729 9.729 9.500 9.657 946,353 +0.05(+0.52%)
Jun 16, 2010 9.335 9.671 9.142 9.607 1,742,515 +0.15(+1.59%)
Jun 15, 2010 9.535 9.736 9.399 9.457 1,818,625 -0.09(-0.90%)
Jun 14, 2010 9.543 9.793 9.421 9.543 2,221,515 +0.16(+1.68%)
Jun 11, 2010 8.784 9.485 8.698 9.385 2,437,801 +0.57(+6.50%)
Jun 10, 2010 9.235 9.378 8.612 8.812 4,673,334 -0.49(-5.23%)
Jun 09, 2010 9.736 9.772 9.263 9.299 2,449,387 -0.37(-3.85%)
Jun 08, 2010 9.736 9.843 9.485 9.671 2,463,389 -0.04(-0.44%)
Jun 07, 2010 9.879 9.979 9.650 9.714 1,590,454 -0.11(-1.17%)
Jun 04, 2010 9.829 9.936 9.457 9.829 2,299,313 -0.07(-0.72%)
Jun 03, 2010 10.39 10.48 9.865 9.900 2,706,699 -0.47(-4.49%)
Jun 02, 2010 10.77 11.27 9.908 10.37 4,881,387 +0.27(+2.69%)
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.