Indicators

First American Corp (NY: FAF )

52.83 -0.75 (-1.40%)

Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.84	11.95	11.74	11.87	931,910	-0.01(-0.12%)
Apr 27, 2012	12.02	12.07	11.72	11.89	1,105,215	-0.15(-1.24%)
Apr 26, 2012	12.38	12.38	11.84	12.04	916,290	-0.38(-3.08%)
Apr 25, 2012	12.47	12.70	12.35	12.42	940,816	+0.10(+0.81%)
Apr 24, 2012	12.08	12.34	11.97	12.32	502,385	+0.26(+2.12%)
Apr 23, 2012	12.11	12.15	11.94	12.06	684,206	-0.26(-2.07%)
Apr 20, 2012	12.35	12.47	12.26	12.32	760,982	+0.13(+1.11%)
Apr 19, 2012	12.16	12.36	12.08	12.18	615,289	+0.03(+0.23%)
Apr 18, 2012	12.13	12.21	12.04	12.16	715,120	-0.06(-0.46%)
Apr 17, 2012	12.30	12.45	12.21	12.21	951,291	+0.05(+0.41%)
Apr 16, 2012	12.07	12.23	12.05	12.16	1,025,468	+0.17(+1.42%)
Apr 13, 2012	12.05	12.26	11.97	11.99	1,002,648	+0.04(+0.30%)
Apr 12, 2012	11.64	12.02	11.64	11.96	886,282	+0.30(+2.62%)
Apr 11, 2012	11.72	11.73	11.57	11.65	708,108	+0.10(+0.86%)
Apr 10, 2012	11.72	11.72	11.50	11.55	1,062,569	-0.18(-1.51%)
Apr 09, 2012	11.63	11.74	11.61	11.73	752,072	-0.11(-0.90%)
Apr 05, 2012	11.75	11.87	11.72	11.84	581,463	+0.01(+0.06%)
Apr 04, 2012	11.75	11.91	11.70	11.83	803,765	-0.08(-0.65%)
Apr 03, 2012	11.87	11.99	11.77	11.91	1,410,744	+0.00(+0.00%)

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.