Indicators

First American Corp (NY: FAF )

56.01 +0.24 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.