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 28, 2013	15.50	15.79	15.42	15.62	2,173,838	+0.47(+3.09%)
Jun 26, 2013	14.90	15.28	14.87	15.15	2,167,179	+0.40(+2.69%)
Jun 25, 2013	14.65	14.77	14.57	14.76	2,008,124	+0.21(+1.41%)
Jun 24, 2013	14.94	14.96	14.45	14.55	2,526,587	-0.57(-3.75%)
Jun 21, 2013	15.30	15.33	14.94	15.12	2,259,552	-0.14(-0.93%)
Jun 20, 2013	15.45	15.45	15.15	15.26	2,145,312	-0.34(-2.18%)
Jun 19, 2013	16.04	16.10	15.59	15.60	1,923,690	-0.43(-2.65%)
Jun 18, 2013	16.08	16.13	15.86	16.03	1,291,233	-0.10(-0.62%)
Jun 17, 2013	16.44	16.52	16.08	16.13	819,646	-0.16(-0.96%)
Jun 14, 2013	16.15	16.38	16.10	16.28	1,426,539	+0.15(+0.92%)
Jun 13, 2013	15.69	16.15	15.58	16.13	1,369,714	+0.46(+2.94%)
Jun 12, 2013	15.99	16.05	15.52	15.67	1,764,568	-0.16(-0.98%)
Jun 11, 2013	15.87	16.05	15.77	15.83	1,057,384	-0.23(-1.46%)
Jun 10, 2013	16.15	16.27	15.98	16.06	1,006,064	-0.06(-0.35%)
Jun 07, 2013	16.19	16.19	15.88	16.12	1,591,231	+0.07(+0.44%)
Jun 06, 2013	15.84	16.06	15.79	16.05	1,947,381	+0.11(+0.67%)
Jun 05, 2013	16.42	16.46	15.89	15.94	2,267,073	-0.48(-2.93%)
Jun 04, 2013	16.80	16.82	16.27	16.42	1,597,873	-0.38(-2.24%)

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.