Indicators

First American Corp (NY: FAF )

53.07 -0.03 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.27	11.31	11.06	11.09	590,104	-0.16(-1.39%)
Jun 29, 2011	11.18	11.31	11.16	11.25	422,212	+0.13(+1.21%)
Jun 28, 2011	11.02	11.11	11.02	11.11	657,578	+0.09(+0.77%)
Jun 27, 2011	10.89	11.14	10.87	11.03	663,122	+0.15(+1.37%)
Jun 24, 2011	10.70	10.90	10.69	10.88	864,694	+0.19(+1.79%)
Jun 23, 2011	10.53	10.75	10.33	10.69	669,190	+0.03(+0.27%)
Jun 22, 2011	10.65	10.85	10.64	10.66	442,909	-0.04(-0.40%)
Jun 21, 2011	10.59	10.77	10.58	10.70	396,599	+0.19(+1.82%)
Jun 20, 2011	10.54	10.55	10.48	10.51	780,527	+0.22(+2.14%)
Jun 17, 2011	10.53	10.57	10.28	10.29	1,303,974	-0.22(-2.09%)
Jun 16, 2011	10.40	10.58	10.37	10.51	972,546	+0.12(+1.16%)
Jun 15, 2011	10.67	10.70	10.31	10.39	673,264	-0.39(-3.62%)
Jun 14, 2011	10.68	10.83	10.58	10.78	526,396	+0.18(+1.74%)
Jun 13, 2011	10.59	10.69	10.50	10.60	344,943	+0.00(+0.00%)
Jun 10, 2011	10.76	10.82	10.56	10.60	773,748	-0.24(-2.22%)
Jun 09, 2011	10.92	10.99	10.83	10.84	484,341	-0.01(-0.07%)
Jun 08, 2011	10.74	10.89	10.65	10.85	1,028,631	+0.04(+0.33%)
Jun 07, 2011	10.68	10.81	10.64	10.81	1,035,614	+0.18(+1.73%)
Jun 06, 2011	10.42	10.65	10.42	10.63	1,031,595	+0.13(+1.28%)

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.