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

First American Corp (NY: FAF )

52.51 -0.83 (-1.56%)
Streaming Delayed Price Updated: 9:59 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 (%)
Feb 29, 2012 11.22 11.34 10.92 10.92 856,920 -0.29(-2.59%)
Feb 28, 2012 11.10 11.33 11.07 11.21 1,128,571 +0.13(+1.15%)
Feb 27, 2012 10.79 11.17 10.71 11.08 808,923 +0.23(+2.16%)
Feb 24, 2012 10.83 10.91 10.69 10.85 764,232 +0.05(+0.46%)
Feb 23, 2012 10.50 10.82 10.50 10.80 933,032 +0.33(+3.18%)
Feb 22, 2012 10.64 10.86 10.44 10.46 483,712 -0.16(-1.53%)
Feb 21, 2012 10.65 10.68 10.56 10.63 532,998 +0.02(+0.20%)
Feb 17, 2012 10.63 10.69 10.54 10.61 569,743 +0.01(+0.07%)
Feb 16, 2012 10.33 10.89 10.28 10.60 1,256,011 +0.27(+2.61%)
Feb 15, 2012 10.46 10.53 10.28 10.33 474,029 -0.09(-0.82%)
Feb 14, 2012 10.39 10.49 10.32 10.42 454,427 +0.00(+0.00%)
Feb 13, 2012 10.53 10.55 10.33 10.42 688,518 +0.01(+0.14%)
Feb 10, 2012 10.27 10.47 10.25 10.40 512,991 -0.02(-0.20%)
Feb 09, 2012 10.49 10.54 10.34 10.42 498,592 -0.03(-0.27%)
Feb 08, 2012 10.54 10.56 10.37 10.45 729,462 -0.05(-0.47%)
Feb 07, 2012 10.62 10.62 10.43 10.50 870,030 -0.11(-1.00%)
Feb 06, 2012 10.73 10.78 10.58 10.61 365,243 -0.19(-1.77%)
Feb 03, 2012 10.68 10.86 10.62 10.80 2,388,427 +0.23(+2.22%)
Feb 02, 2012 10.65 10.78 10.54 10.56 990,043 -0.11(-1.00%)
Feb 01, 2012 10.55 10.71 10.46 10.67 1,864,594 +0.16(+1.55%)
Jan 31, 2012 10.54 10.61 10.37 10.51 701,709 +0.04(+0.41%)
Jan 30, 2012 10.56 10.56 10.42 10.46 742,032 -0.16(-1.47%)
Jan 27, 2012 10.54 10.76 10.53 10.62 1,061,878 +0.01(+0.07%)
Jan 26, 2012 10.55 10.65 10.41 10.61 928,703 +0.14(+1.35%)
Jan 25, 2012 9.940 10.49 9.874 10.47 1,428,889 +0.48(+4.83%)
Jan 24, 2012 9.898 10.00 9.749 9.990 709,717 +0.00(+0.00%)
Jan 23, 2012 9.898 10.06 9.763 9.990 1,242,731 +0.06(+0.64%)
Jan 20, 2012 9.614 9.947 9.522 9.926 637,172 +0.30(+3.09%)
Jan 19, 2012 9.607 9.692 9.479 9.628 584,839 +0.07(+0.74%)
Jan 18, 2012 9.387 9.557 9.323 9.557 412,502 +0.18(+1.89%)
Jan 17, 2012 9.330 9.572 9.316 9.380 532,643 +0.10(+1.07%)
Jan 13, 2012 9.089 9.302 8.863 9.281 652,784 +0.06(+0.69%)
Jan 12, 2012 9.380 9.394 9.174 9.217 517,778 -0.16(-1.74%)
Jan 11, 2012 9.352 9.430 9.309 9.380 350,118 -0.05(-0.53%)
Jan 10, 2012 9.373 9.522 9.238 9.430 431,899 +0.15(+1.60%)
Jan 09, 2012 9.252 9.309 9.075 9.281 660,181 +0.06(+0.61%)
Jan 06, 2012 9.252 9.323 9.157 9.224 524,561 -0.01(-0.08%)
Jan 05, 2012 8.955 9.252 8.827 9.231 646,187 +0.19(+2.12%)
Jan 04, 2012 9.139 9.146 8.891 9.040 714,713 +0.06(+0.63%)
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%)
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.