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 (%)
Jan 30, 2015	25.38	25.55	25.05	25.08	645,283	-0.47(-1.85%)
Jan 29, 2015	25.28	25.64	25.16	25.55	672,761	+0.26(+1.02%)
Jan 28, 2015	25.79	25.87	25.24	25.30	544,002	-0.43(-1.66%)
Jan 27, 2015	25.50	25.76	25.45	25.72	1,028,173	+0.03(+0.11%)
Jan 26, 2015	25.44	25.73	25.23	25.69	804,286	+0.26(+1.01%)
Jan 23, 2015	25.62	25.72	25.41	25.44	656,079	-0.10(-0.40%)
Jan 22, 2015	25.41	25.58	25.18	25.54	2,193,354	+0.38(+1.49%)
Jan 21, 2015	25.24	25.36	25.04	25.16	817,247	-0.11(-0.44%)
Jan 20, 2015	25.38	25.38	25.02	25.27	1,172,392	+0.04(+0.18%)
Jan 16, 2015	25.13	25.42	25.10	25.23	1,893,315	+0.02(+0.09%)
Jan 15, 2015	25.25	25.41	25.07	25.21	1,616,743	+0.04(+0.18%)
Jan 14, 2015	24.91	25.33	24.82	25.16	1,300,122	+0.01(+0.03%)
Jan 13, 2015	25.05	25.37	24.88	25.16	1,321,087	+0.35(+1.40%)
Jan 12, 2015	24.71	24.85	24.38	24.81	751,320	+0.09(+0.36%)
Jan 09, 2015	25.02	25.07	24.71	24.72	703,692	-0.25(-1.00%)
Jan 08, 2015	24.63	25.01	24.53	24.97	1,790,341	+0.53(+2.17%)
Jan 07, 2015	24.24	24.46	24.03	24.44	1,273,395	+0.37(+1.53%)
Jan 06, 2015	24.65	24.82	24.03	24.07	1,126,297	-0.51(-2.07%)
Jan 05, 2015	24.70	24.82	24.45	24.58	1,573,880	-0.29(-1.16%)

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.