Indicators

First American Corp (NY: FAF )

53.87 -0.85 (-1.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.20	28.40	27.95	28.05	1,239,409	-0.22(-0.78%)
Feb 26, 2016	28.72	28.78	28.09	28.27	789,223	-0.39(-1.37%)
Feb 25, 2016	28.13	28.75	28.13	28.66	1,047,818	+0.64(+2.27%)
Feb 24, 2016	27.85	28.36	27.82	28.03	1,281,216	+0.01(+0.03%)
Feb 23, 2016	28.19	28.47	27.80	28.02	1,335,258	-0.23(-0.80%)
Feb 22, 2016	28.16	28.62	28.23	28.25	1,195,884	+0.09(+0.32%)
Feb 19, 2016	28.45	28.60	28.08	28.16	1,039,160	-0.45(-1.56%)
Feb 18, 2016	27.60	28.63	27.46	28.60	1,665,775	+1.03(+3.74%)
Feb 17, 2016	27.82	28.01	27.42	27.57	1,345,877	-0.13(-0.46%)
Feb 16, 2016	27.69	28.19	27.61	27.70	1,159,566	+0.39(+1.44%)
Feb 12, 2016	26.70	27.31	27.31	27.31	1,353,911	+0.83(+3.15%)
Feb 11, 2016	24.25	26.69	24.22	26.47	1,627,466	+1.61(+6.49%)
Feb 10, 2016	24.91	25.52	24.79	24.86	1,198,318	+0.11(+0.46%)
Feb 09, 2016	24.55	25.04	24.44	24.75	1,446,450	-0.06(-0.24%)
Feb 08, 2016	25.09	25.29	24.59	24.81	1,375,372	-0.52(-2.03%)
Feb 05, 2016	25.88	25.94	25.27	25.32	1,082,202	-0.70(-2.68%)
Feb 04, 2016	26.32	26.47	25.79	26.02	1,062,716	-0.45(-1.72%)
Feb 03, 2016	26.12	26.57	25.77	26.47	1,317,266	+0.59(+2.28%)
Feb 02, 2016	26.06	26.19	25.73	25.88	1,142,761	-0.36(-1.36%)

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.