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

First American Corp (NY: FAF )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 10.55 10.68 10.55 10.59 565,119 +0.00(+0.00%)
Dec 30, 2010 10.60 10.68 10.57 10.59 418,541 -0.02(-0.20%)
Dec 29, 2010 10.62 10.67 10.58 10.61 253,568 -0.01(-0.07%)
Dec 28, 2010 10.71 10.71 10.58 10.62 379,671 -0.06(-0.60%)
Dec 27, 2010 10.65 10.77 10.60 10.68 281,665 +0.01(+0.07%)
Dec 23, 2010 10.75 10.77 10.61 10.67 390,613 -0.08(-0.73%)
Dec 22, 2010 10.67 10.81 10.61 10.75 577,634 +0.09(+0.86%)
Dec 21, 2010 10.67 10.72 10.60 10.66 554,566 +0.05(+0.47%)
Dec 20, 2010 10.63 10.66 10.58 10.61 499,873 -0.01(-0.13%)
Dec 17, 2010 10.63 10.65 10.58 10.63 2,876,394 +0.02(+0.20%)
Dec 16, 2010 10.52 10.72 10.52 10.60 637,222 +0.08(+0.74%)
Dec 15, 2010 10.57 10.74 10.52 10.53 843,421 -0.09(-0.80%)
Dec 14, 2010 10.65 10.72 10.59 10.61 900,283 +0.01(+0.07%)
Dec 13, 2010 10.68 10.72 10.58 10.60 762,999 +0.02(+0.20%)
Dec 10, 2010 10.62 10.70 10.45 10.58 497,905 -0.04(-0.33%)
Dec 09, 2010 10.62 10.66 10.56 10.62 448,437 +0.11(+1.08%)
Dec 08, 2010 10.60 10.74 10.46 10.50 552,243 -0.04(-0.34%)
Dec 07, 2010 10.53 10.60 10.48 10.54 644,937 +0.10(+0.95%)
Dec 06, 2010 10.52 10.62 10.21 10.44 415,440 -0.14(-1.34%)
Dec 03, 2010 10.60 10.63 10.43 10.58 390,671 -0.05(-0.47%)
Dec 02, 2010 10.62 10.67 10.45 10.63 610,328 +0.06(+0.54%)
Dec 01, 2010 10.21 10.61 10.19 10.58 795,224 +0.53(+5.29%)
Nov 30, 2010 10.01 10.15 9.987 10.04 1,116,362 -0.10(-0.98%)
Nov 29, 2010 10.04 10.17 9.916 10.14 382,669 +0.02(+0.21%)
Nov 26, 2010 10.06 10.19 10.05 10.12 230,685 -0.04(-0.35%)
Nov 24, 2010 9.782 10.16 10.16 10.16 643,055 +0.45(+4.60%)
Nov 23, 2010 9.739 9.853 9.576 9.711 524,930 -0.17(-1.72%)
Nov 22, 2010 10.03 10.03 9.753 9.881 721,144 -0.22(-2.18%)
Nov 19, 2010 10.06 10.16 9.987 10.10 700,481 +0.01(+0.14%)
Nov 18, 2010 9.838 10.28 9.796 10.09 829,529 +0.34(+3.49%)
Nov 17, 2010 9.683 9.775 9.640 9.746 344,803 +0.09(+0.95%)
Nov 16, 2010 9.753 9.838 9.612 9.654 671,264 -0.20(-2.01%)
Nov 15, 2010 10.02 10.08 9.831 9.853 576,600 -0.14(-1.42%)
Nov 12, 2010 9.959 10.09 9.901 9.994 271,826 -0.05(-0.49%)
Nov 11, 2010 9.980 10.12 9.973 10.04 362,012 -0.06(-0.56%)
Nov 10, 2010 9.945 10.10 9.753 10.10 1,026,512 +0.18(+1.86%)
Nov 09, 2010 10.16 10.16 9.888 9.916 601,472 -0.26(-2.51%)
Nov 08, 2010 10.29 10.30 10.06 10.17 2,602,204 -0.18(-1.71%)
Nov 05, 2010 10.33 10.43 10.12 10.35 779,888 +0.04(+0.41%)
Nov 04, 2010 10.26 10.34 10.17 10.31 1,135,968 +0.16(+1.54%)
Nov 03, 2010 10.22 10.28 9.966 10.15 520,264 -0.09(-0.83%)
Nov 02, 2010 10.22 10.24 10.06 10.24 654,035 +0.14(+1.40%)
Nov 01, 2010 10.02 10.14 9.952 10.09 824,519 +0.14(+1.42%)
Oct 29, 2010 9.874 10.08 9.874 9.952 1,091,243 +0.09(+0.86%)
Oct 28, 2010 10.15 10.16 9.746 9.867 1,396,621 -0.18(-1.76%)
Oct 27, 2010 10.11 10.13 9.824 10.04 787,441 -0.29(-2.81%)
Oct 25, 2010 10.16 10.47 10.16 10.33 440,329 +0.22(+2.17%)
Oct 22, 2010 10.21 10.24 9.952 10.11 492,324 -0.05(-0.49%)
Oct 21, 2010 10.58 10.58 9.966 10.16 1,198,168 -0.45(-4.21%)
Oct 20, 2010 10.30 10.71 10.30 10.61 707,466 +0.34(+3.31%)
Oct 19, 2010 10.27 10.57 10.16 10.27 509,589 -0.17(-1.63%)
Oct 18, 2010 10.22 10.46 10.11 10.44 663,952 +0.19(+1.87%)
Oct 15, 2010 10.46 10.68 10.20 10.25 999,001 -0.11(-1.03%)
Oct 14, 2010 10.53 10.69 10.26 10.36 591,200 -0.21(-2.01%)
Oct 13, 2010 10.34 10.71 10.32 10.57 710,484 +0.26(+2.47%)
Oct 12, 2010 10.11 10.36 10.07 10.31 565,081 +0.24(+2.39%)
Oct 11, 2010 9.987 10.16 9.895 10.07 439,731 +0.06(+0.64%)
Oct 08, 2010 10.01 10.05 9.888 10.01 889,994 -0.04(-0.35%)
Oct 07, 2010 10.11 10.30 10.00 10.04 2,901 +0.01(+0.14%)
Oct 06, 2010 9.860 10.07 9.838 10.03 1,114,343 +0.18(+1.80%)
Oct 05, 2010 10.03 10.03 9.846 9.853 1,487,622 -0.04(-0.36%)
Oct 04, 2010 10.20 10.36 9.874 9.888 1,176,515 -0.38(-3.66%)
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.