Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First American Corp (NY: FAF )

52.47 -0.87 (-1.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.834 8.239 7.785 8.224 1,275,052 +0.67(+8.92%)
Nov 29, 2011 7.650 7.714 7.473 7.551 725,863 -0.09(-1.21%)
Nov 28, 2011 7.657 7.749 7.558 7.643 1,017,645 +0.19(+2.57%)
Nov 25, 2011 7.530 7.643 7.452 7.452 439,132 -0.11(-1.41%)
Nov 23, 2011 7.941 7.962 7.537 7.558 641,830 -0.48(-6.00%)
Nov 22, 2011 7.870 8.161 7.721 8.040 1,154,568 +0.13(+1.61%)
Nov 21, 2011 8.005 8.019 7.884 7.912 910,511 -0.21(-2.62%)
Nov 18, 2011 8.054 8.253 8.005 8.125 679,463 +0.09(+1.15%)
Nov 17, 2011 8.217 8.260 8.005 8.033 646,393 -0.22(-2.66%)
Nov 16, 2011 8.317 8.458 8.246 8.253 737,459 -0.13(-1.61%)
Nov 15, 2011 8.068 8.416 8.005 8.387 1,339,500 +0.27(+3.32%)
Nov 14, 2011 8.380 8.380 8.083 8.118 1,107,238 -0.35(-4.10%)
Nov 11, 2011 8.281 8.487 8.260 8.465 1,047,221 +0.25(+3.02%)
Nov 10, 2011 8.217 8.317 8.153 8.217 1,069,413 +0.13(+1.67%)
Nov 09, 2011 8.061 8.161 7.934 8.083 1,312,287 -0.21(-2.48%)
Nov 08, 2011 8.281 8.292 8.019 8.288 2,725,387 +0.04(+0.52%)
Nov 07, 2011 8.295 8.379 8.097 8.246 1,010,054 -0.04(-0.51%)
Nov 04, 2011 8.239 8.356 8.203 8.288 1,427,537 -0.04(-0.43%)
Nov 03, 2011 8.395 8.416 8.196 8.324 2,357,243 +0.04(+0.43%)
Nov 02, 2011 8.139 8.352 8.040 8.288 1,843,793 +0.30(+3.82%)
Nov 01, 2011 8.189 8.416 7.976 7.983 1,594,678 -0.52(-6.17%)
Oct 31, 2011 8.551 8.699 8.423 8.508 1,203,820 -0.16(-1.88%)
Oct 28, 2011 8.650 8.912 8.650 8.671 1,953,455 -0.41(-4.53%)
Oct 27, 2011 9.352 9.536 8.870 9.082 3,124,426 -0.13(-1.46%)
Oct 26, 2011 9.323 9.352 9.139 9.217 1,936,492 +0.05(+0.54%)
Oct 25, 2011 9.607 9.649 9.146 9.167 1,218,087 -0.55(-5.62%)
Oct 24, 2011 9.557 9.727 9.465 9.713 1,625,421 +0.20(+2.09%)
Oct 21, 2011 9.600 9.614 9.394 9.515 1,686,917 +0.07(+0.75%)
Oct 20, 2011 9.323 9.501 9.106 9.444 997,802 +0.04(+0.45%)
Oct 19, 2011 9.302 9.557 9.295 9.401 1,323,149 +0.04(+0.45%)
Oct 18, 2011 8.940 9.465 8.905 9.359 1,734,449 +0.43(+4.76%)
Oct 17, 2011 9.047 9.217 8.884 8.933 1,133,506 -0.20(-2.17%)
Oct 14, 2011 9.167 9.210 8.962 9.132 736,727 +0.05(+0.55%)
Oct 13, 2011 8.955 9.137 8.891 9.082 1,016,414 +0.03(+0.31%)
Oct 12, 2011 8.863 9.125 8.792 9.054 1,533,028 +0.34(+3.91%)
Oct 11, 2011 8.607 8.792 8.551 8.714 1,627,923 +0.04(+0.49%)
Oct 10, 2011 8.600 8.678 8.473 8.671 1,711,909 +0.26(+3.03%)
Oct 07, 2011 8.983 8.983 8.395 8.416 1,577,807 -0.54(-6.02%)
Oct 06, 2011 8.884 9.011 8.813 8.955 1,373,786 +0.20(+2.27%)
Oct 05, 2011 8.629 8.820 8.458 8.756 1,943,743 +0.21(+2.49%)
Oct 04, 2011 8.465 8.692 8.338 8.543 2,589,473 +0.00(+0.00%)
Oct 03, 2011 9.096 9.182 8.536 8.543 1,454,614 -0.53(-5.86%)
Sep 30, 2011 9.274 9.486 9.026 9.075 891,514 -0.33(-3.54%)
Sep 29, 2011 9.401 9.437 9.203 9.408 970,341 +0.25(+2.71%)
Sep 28, 2011 9.444 9.529 9.139 9.160 1,203,978 -0.33(-3.44%)
Sep 27, 2011 9.642 9.699 9.416 9.486 1,073,913 +0.05(+0.53%)
Sep 26, 2011 9.430 9.479 9.196 9.437 670,348 +0.13(+1.45%)
Sep 23, 2011 9.288 9.394 9.153 9.302 1,484,939 +0.00(+0.00%)
Sep 22, 2011 9.096 9.479 9.004 9.302 1,246,743 -0.06(-0.68%)
Sep 21, 2011 9.777 9.876 9.345 9.366 1,521,532 -0.41(-4.21%)
Sep 20, 2011 10.09 10.18 9.770 9.777 893,413 -0.26(-2.61%)
Sep 19, 2011 10.29 10.32 10.03 10.04 764,012 -0.46(-4.39%)
Sep 16, 2011 10.53 10.69 10.40 10.50 1,328,998 +0.04(+0.41%)
Sep 15, 2011 10.38 10.47 10.19 10.46 641,014 +0.21(+2.01%)
Sep 14, 2011 10.05 10.37 9.905 10.25 898,861 +0.29(+2.92%)
Sep 13, 2011 10.08 10.16 9.869 9.961 695,353 -0.07(-0.71%)
Sep 12, 2011 9.827 10.07 9.749 10.03 566,142 +0.03(+0.28%)
Sep 09, 2011 10.41 10.43 9.876 10.00 830,483 -0.53(-5.05%)
Sep 08, 2011 10.51 10.76 10.34 10.54 1,323,731 -0.10(-0.93%)
Sep 07, 2011 10.42 10.63 10.42 10.63 664,143 +0.40(+3.88%)
Sep 06, 2011 10.05 10.34 9.990 10.24 917,946 -0.14(-1.37%)
Sep 02, 2011 10.59 10.76 10.36 10.38 914,892 -0.47(-4.31%)
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.