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 +0.53 (+0.99%)
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 30, 2011 9.011 9.054 8.976 8.983 343,778 -0.02(-0.24%)
Dec 29, 2011 8.997 9.089 8.976 9.004 665,963 +0.06(+0.63%)
Dec 28, 2011 9.182 9.295 8.926 8.948 380,692 -0.30(-3.22%)
Dec 27, 2011 9.061 9.245 9.011 9.245 322,473 +0.16(+1.72%)
Dec 23, 2011 9.189 9.295 9.040 9.089 470,937 -0.01(-0.08%)
Dec 21, 2011 8.884 9.139 8.848 9.096 600,416 +0.18(+2.07%)
Dec 20, 2011 8.827 9.033 8.749 8.912 911,817 +0.24(+2.78%)
Dec 19, 2011 8.792 8.880 8.664 8.671 952,554 -0.09(-0.97%)
Dec 16, 2011 8.820 8.940 8.685 8.756 1,893,343 +0.00(+0.00%)
Dec 15, 2011 8.714 8.827 8.671 8.756 1,184,991 +0.16(+1.81%)
Dec 14, 2011 8.770 8.827 8.586 8.600 1,336,232 -0.23(-2.57%)
Dec 13, 2011 8.969 9.040 8.756 8.827 1,291,822 -0.04(-0.40%)
Dec 12, 2011 8.855 8.919 8.707 8.863 1,131,631 -0.11(-1.19%)
Dec 09, 2011 8.742 9.018 8.721 8.969 894,741 +0.28(+3.18%)
Dec 08, 2011 8.707 8.799 8.650 8.692 1,458,609 -0.12(-1.37%)
Dec 07, 2011 8.671 8.870 8.600 8.813 1,364,391 +0.06(+0.73%)
Dec 06, 2011 8.182 8.827 8.168 8.749 2,352,558 +0.67(+8.25%)
Dec 05, 2011 8.111 8.281 7.990 8.083 661,107 +0.09(+1.06%)
Dec 02, 2011 8.019 8.146 7.969 7.998 398,685 +0.06(+0.71%)
Dec 01, 2011 8.161 8.231 7.912 7.941 881,552 -0.28(-3.45%)
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%)
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.