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 (%)
Sep 28, 2012	15.42	15.43	15.29	15.36	1,052,504	-0.06(-0.41%)
Sep 27, 2012	15.67	15.67	15.32	15.43	1,411,939	-0.18(-1.14%)
Sep 26, 2012	15.78	15.92	15.56	15.61	1,332,951	-0.17(-1.08%)
Sep 25, 2012	15.87	15.95	15.74	15.78	1,217,777	-0.04(-0.27%)
Sep 24, 2012	15.57	15.87	15.42	15.82	937,961	+0.22(+1.41%)
Sep 21, 2012	15.65	15.88	15.51	15.60	1,823,870	+0.13(+0.87%)
Sep 20, 2012	15.17	15.50	15.14	15.46	1,093,785	+0.18(+1.21%)
Sep 19, 2012	15.12	15.38	15.04	15.28	1,316,602	+0.21(+1.36%)
Sep 18, 2012	15.04	15.14	14.97	15.07	897,746	+0.00(+0.00%)
Sep 17, 2012	14.83	15.17	14.81	15.07	755,793	+0.16(+1.09%)
Sep 14, 2012	14.80	14.92	14.72	14.91	1,136,462	+0.18(+1.20%)
Sep 13, 2012	14.48	14.88	14.42	14.73	980,700	+0.30(+2.06%)
Sep 12, 2012	14.18	14.44	14.18	14.44	601,328	+0.30(+2.16%)
Sep 11, 2012	14.12	14.37	14.10	14.13	1,007,270	+0.02(+0.15%)
Sep 10, 2012	13.88	14.31	13.83	14.11	1,263,617	+0.27(+1.95%)
Sep 07, 2012	14.12	14.12	13.83	13.84	807,486	-0.19(-1.36%)
Sep 06, 2012	13.87	14.14	13.83	14.03	840,612	+0.20(+1.44%)
Sep 05, 2012	13.95	13.99	13.68	13.83	1,058,761	-0.06(-0.46%)

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.