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

First American Corp (NY: FAF )

52.70 -0.65 (-1.21%)
Streaming Delayed Price Updated: 2:31 PM 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 (%)
Apr 29, 2011 11.23 11.23 10.95 11.06 1,281,235 -0.19(-1.70%)
Apr 28, 2011 11.09 11.28 11.09 11.25 952,234 -0.08(-0.69%)
Apr 27, 2011 11.29 11.38 11.27 11.33 614,221 +0.03(+0.25%)
Apr 26, 2011 11.36 11.46 11.26 11.30 1,381,783 -0.04(-0.38%)
Apr 25, 2011 11.33 11.35 11.31 11.34 687,097 +0.00(+0.00%)
Apr 21, 2011 11.38 11.42 11.26 11.34 630,004 +0.01(+0.13%)
Apr 20, 2011 11.36 11.40 11.27 11.33 603,999 +0.09(+0.76%)
Apr 19, 2011 11.26 11.30 11.19 11.24 706,081 +0.04(+0.38%)
Apr 18, 2011 11.12 11.28 11.08 11.20 2,108,050 -0.08(-0.69%)
Apr 15, 2011 10.97 11.35 10.94 11.28 1,535,592 +0.29(+2.64%)
Apr 14, 2011 10.85 11.01 10.76 10.99 552,794 +0.04(+0.39%)
Apr 13, 2011 10.95 11.05 10.89 10.94 570,319 +0.01(+0.13%)
Apr 12, 2011 10.87 11.02 10.85 10.93 647,264 -0.05(-0.45%)
Apr 11, 2011 11.24 11.28 10.94 10.98 646,276 -0.28(-2.46%)
Apr 08, 2011 11.53 11.57 11.21 11.26 736,636 -0.18(-1.61%)
Apr 07, 2011 11.53 11.69 11.37 11.44 850,204 -0.15(-1.28%)
Apr 06, 2011 11.58 11.68 11.55 11.59 3,004,867 +0.07(+0.62%)
Apr 05, 2011 11.49 11.62 11.49 11.52 991,768 -0.01(-0.06%)
Apr 04, 2011 11.66 11.78 11.52 11.53 1,796,279 -0.11(-0.97%)
Apr 01, 2011 11.74 11.82 11.61 11.64 1,909,499 -0.06(-0.48%)
Mar 31, 2011 11.75 11.81 11.67 11.70 969,110 -0.05(-0.42%)
Mar 30, 2011 11.81 11.88 11.71 11.75 714,537 -0.01(-0.06%)
Mar 29, 2011 11.70 11.81 11.70 11.75 1,094,541 -0.02(-0.18%)
Mar 28, 2011 11.81 11.86 11.75 11.77 1,442,579 -0.01(-0.12%)
Mar 25, 2011 11.75 11.88 11.72 11.79 5,752,152 +0.08(+0.67%)
Mar 24, 2011 11.78 11.81 11.64 11.71 701,738 -0.03(-0.24%)
Mar 23, 2011 11.84 11.89 11.61 11.74 750,564 -0.12(-1.02%)
Mar 22, 2011 12.07 12.15 11.83 11.86 1,240,514 -0.23(-1.93%)
Mar 21, 2011 12.28 12.31 12.06 12.09 804,322 +0.19(+1.61%)
Mar 18, 2011 11.87 11.97 11.84 11.90 1,293,948 +0.02(+0.18%)
Mar 17, 2011 11.64 12.01 11.61 11.88 2,085,717 +0.44(+3.84%)
Mar 16, 2011 11.41 11.73 11.27 11.44 944,037 +0.12(+1.06%)
Mar 15, 2011 11.35 11.41 11.28 11.32 629,187 -0.13(-1.11%)
Mar 14, 2011 11.37 11.72 11.27 11.45 471,753 -0.02(-0.19%)
Mar 11, 2011 11.30 11.53 11.30 11.47 496,394 +0.07(+0.62%)
Mar 10, 2011 11.40 11.47 11.30 11.40 915,665 -0.21(-1.77%)
Mar 09, 2011 11.52 11.65 11.42 11.60 515,695 +0.09(+0.80%)
Mar 08, 2011 11.30 11.70 11.30 11.51 643,601 +0.20(+1.75%)
Mar 07, 2011 11.34 11.63 11.13 11.31 661,370 +0.02(+0.19%)
Mar 04, 2011 11.33 11.51 11.23 11.29 469,355 -0.03(-0.25%)
Mar 03, 2011 11.19 11.37 11.17 11.32 663,596 +0.26(+2.31%)
Mar 02, 2011 11.01 11.15 10.95 11.06 386,362 +0.07(+0.64%)
Mar 01, 2011 11.27 11.27 10.97 10.99 881,495 -0.18(-1.59%)
Feb 28, 2011 11.09 11.24 11.02 11.17 476,742 +0.17(+1.55%)
Feb 25, 2011 10.89 11.07 10.89 11.00 676,281 +0.14(+1.30%)
Feb 24, 2011 10.97 11.18 10.67 10.86 1,664,704 -0.21(-1.86%)
Feb 23, 2011 11.38 11.48 11.04 11.06 1,069,634 -0.26(-2.32%)
Feb 22, 2011 11.50 11.58 11.23 11.33 592,814 -0.34(-2.92%)
Feb 18, 2011 11.66 11.70 11.47 11.67 534,028 +0.01(+0.12%)
Feb 17, 2011 11.29 11.67 11.23 11.65 780,718 +0.34(+3.01%)
Feb 16, 2011 11.15 11.36 11.14 11.31 405,404 +0.18(+1.66%)
Feb 15, 2011 11.02 11.22 11.02 11.13 520,889 +0.11(+0.96%)
Feb 14, 2011 11.13 11.13 10.89 11.02 367,290 -0.07(-0.64%)
Feb 11, 2011 11.09 11.19 10.97 11.09 563,126 -0.01(-0.06%)
Feb 10, 2011 11.17 11.35 11.04 11.10 350,263 -0.13(-1.14%)
Feb 09, 2011 11.11 11.31 11.07 11.23 334,307 +0.04(+0.38%)
Feb 08, 2011 11.08 11.19 10.97 11.19 493,646 +0.09(+0.77%)
Feb 07, 2011 11.14 11.21 10.93 11.10 421,758 -0.04(-0.38%)
Feb 04, 2011 11.50 11.53 11.11 11.14 475,301 -0.38(-3.32%)
Feb 03, 2011 11.38 11.53 11.23 11.53 536,999 +0.11(+0.99%)
Feb 02, 2011 11.38 11.52 11.27 11.41 555,847 -0.02(-0.19%)
Feb 01, 2011 11.04 11.45 10.99 11.43 897,701 +0.44(+4.00%)
Jan 31, 2011 11.48 11.48 10.99 10.99 764,487 -0.45(-3.90%)
Jan 28, 2011 11.73 11.76 11.36 11.44 941,960 -0.27(-2.30%)
Jan 27, 2011 11.62 11.96 11.46 11.71 971,049 +0.04(+0.37%)
Jan 26, 2011 11.23 11.70 11.22 11.67 998,568 +0.50(+4.51%)
Jan 25, 2011 10.83 11.17 10.65 11.16 441,802 +0.29(+2.67%)
Jan 24, 2011 11.04 11.11 10.76 10.87 402,960 -0.15(-1.35%)
Jan 21, 2011 10.95 11.31 10.93 11.02 823,209 +0.12(+1.11%)
Jan 20, 2011 10.72 11.04 10.72 10.90 810,713 +0.15(+1.38%)
Jan 19, 2011 10.81 10.92 10.65 10.75 671,711 -0.06(-0.52%)
Jan 18, 2011 10.54 10.82 10.48 10.81 847,988 +0.16(+1.53%)
Jan 14, 2011 10.63 10.65 10.58 10.65 545,083 +0.04(+0.40%)
Jan 13, 2011 10.60 10.65 10.54 10.60 377,411 -0.01(-0.13%)
Jan 12, 2011 10.72 10.80 10.55 10.62 518,437 +0.00(+0.00%)
Jan 11, 2011 10.63 10.65 10.53 10.62 416,696 +0.04(+0.40%)
Jan 10, 2011 10.36 10.63 10.24 10.58 1,059,504 +0.13(+1.29%)
Jan 07, 2011 10.64 10.67 10.36 10.44 1,083,004 -0.16(-1.47%)
Jan 06, 2011 10.60 10.64 10.56 10.60 284,691 -0.03(-0.27%)
Jan 05, 2011 10.54 10.67 10.51 10.63 521,551 +0.04(+0.34%)
Jan 04, 2011 10.65 10.70 10.55 10.59 550,417 -0.06(-0.60%)
Jan 03, 2011 10.66 10.84 10.55 10.65 732,841 +0.06(+0.60%)
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%)
Oct 01, 2010 10.26 10.72 9.895 10.26 1,125,907 -0.33(-3.10%)
Sep 30, 2010 10.59 10.95 10.53 10.59 31,096 +0.12(+1.11%)
Sep 29, 2010 10.67 10.74 10.33 10.48 588,949 -0.21(-1.99%)
Sep 28, 2010 10.69 10.75 10.25 10.69 29,503 +0.23(+2.17%)
Sep 27, 2010 10.50 10.65 10.41 10.46 446,506 -0.06(-0.61%)
Sep 24, 2010 10.41 10.57 10.33 10.53 618,681 +0.28(+2.77%)
Sep 23, 2010 10.26 10.47 10.20 10.24 5,672 -0.13(-1.23%)
Sep 22, 2010 10.27 10.48 10.15 10.37 368,083 +0.04(+0.41%)
Sep 21, 2010 10.47 10.52 10.26 10.33 609,804 -0.13(-1.22%)
Sep 20, 2010 10.23 10.48 10.01 10.46 858,461 +0.23(+2.22%)
Sep 17, 2010 10.23 10.63 10.17 10.23 954,533 -0.45(-4.18%)
Sep 15, 2010 10.48 10.68 10.33 10.67 835,011 +0.18(+1.76%)
Sep 14, 2010 10.65 10.72 10.43 10.49 1,341,194 -0.14(-1.33%)
Sep 13, 2010 10.38 10.67 10.37 10.63 1,139,945 +0.38(+3.66%)
Sep 10, 2010 10.36 10.56 10.14 10.26 738,096 -0.11(-1.03%)
Sep 09, 2010 10.54 10.68 10.31 10.36 658,429 -0.06(-0.61%)
Sep 08, 2010 10.39 10.50 10.32 10.43 862,223 +0.01(+0.07%)
Sep 07, 2010 10.99 10.99 10.39 10.42 4,617 -0.60(-5.41%)
Sep 03, 2010 11.28 11.31 10.94 11.02 1,044,405 -0.09(-0.77%)
Sep 02, 2010 11.06 11.27 10.92 11.10 2,296 +0.08(+0.71%)
Sep 01, 2010 10.64 11.05 10.53 11.02 1,037,019 +0.54(+5.14%)
Aug 31, 2010 10.49 10.60 10.22 10.48 4,373 +0.12(+1.20%)
Aug 30, 2010 10.16 10.48 10.14 10.36 566,753 +0.13(+1.28%)
Aug 27, 2010 10.23 10.24 9.683 10.23 802,122 +0.55(+5.64%)
Aug 26, 2010 10.15 10.15 9.675 9.683 3,233 -0.38(-3.80%)
Aug 25, 2010 9.562 10.10 9.346 10.07 3,202 +0.35(+3.65%)
Aug 24, 2010 9.704 9.931 9.612 9.711 13,010 -0.13(-1.37%)
Aug 23, 2010 9.959 10.17 9.831 9.846 465,170 -0.11(-1.07%)
Aug 20, 2010 9.874 10.00 9.697 9.952 921,652 +0.06(+0.57%)
Aug 19, 2010 9.994 10.03 9.789 9.895 4,841 -0.14(-1.41%)
Aug 18, 2010 10.07 10.09 9.906 10.04 49,991 -0.02(-0.21%)
Aug 17, 2010 10.04 10.19 9.994 10.06 7,721 +0.11(+1.14%)
Aug 16, 2010 9.541 9.973 9.470 9.945 753,232 +0.33(+3.39%)
Aug 13, 2010 9.619 9.810 9.477 9.619 564,325 -0.02(-0.22%)
Aug 12, 2010 9.470 9.711 9.406 9.640 1,932 -0.03(-0.29%)
Aug 11, 2010 9.966 9.966 9.449 9.668 1,102,198 -0.56(-5.47%)
Aug 10, 2010 10.58 10.58 10.14 10.23 5,978 -0.46(-4.31%)
Aug 09, 2010 10.56 10.74 10.55 10.69 1,052,965 +0.16(+1.55%)
Aug 06, 2010 10.53 10.63 10.29 10.53 684,274 +0.01(+0.13%)
Aug 05, 2010 10.48 10.62 10.41 10.51 766,319 -0.08(-0.74%)
Aug 04, 2010 10.63 10.66 10.55 10.59 854,194 +0.04(+0.34%)
Aug 03, 2010 10.63 10.68 10.53 10.55 971,179 +0.01(+0.07%)
Aug 02, 2010 10.72 10.72 10.42 10.55 902,128 +0.09(+0.88%)
Jul 30, 2010 10.46 10.74 10.16 10.46 580,934 -0.05(-0.47%)
Jul 29, 2010 10.56 10.63 10.46 10.50 886,061 +0.00(+0.00%)
Jul 28, 2010 10.50 10.63 10.46 10.50 5,194 -0.09(-0.80%)
Jul 27, 2010 10.60 10.72 10.54 10.59 652,118 +0.04(+0.34%)
Jul 26, 2010 10.48 10.63 10.42 10.55 865,858 +0.07(+0.68%)
Jul 23, 2010 10.29 10.53 10.13 10.48 902,680 +0.18(+1.79%)
Jul 22, 2010 9.775 10.33 9.768 10.30 1,577,495 +0.67(+7.00%)
Jul 21, 2010 9.718 9.945 9.328 9.626 1,293,951 -0.01(-0.07%)
Jul 20, 2010 9.144 9.633 8.796 9.633 1,698,061 +0.40(+4.30%)
Jul 19, 2010 9.073 9.257 8.761 9.236 1,077,777 +0.15(+1.64%)
Jul 16, 2010 9.087 9.541 9.045 9.087 1,381,008 -0.48(-5.04%)
Jul 15, 2010 9.761 9.761 9.037 9.569 1,261,615 -0.08(-0.81%)
Jul 14, 2010 10.04 10.04 9.484 9.647 1,300,165 -0.45(-4.42%)
Jul 13, 2010 10.09 10.17 9.860 10.09 12,697 +0.28(+2.89%)
Jul 12, 2010 9.768 9.824 9.640 9.810 510,517 -0.03(-0.29%)
Jul 09, 2010 9.838 9.853 9.534 9.838 609,278 +0.21(+2.21%)
Jul 08, 2010 9.626 9.803 9.456 9.626 3,858 +0.01(+0.07%)
Jul 07, 2010 9.300 9.640 9.300 9.619 1,312,415 +0.36(+3.91%)
Jul 06, 2010 9.257 9.562 9.201 9.257 10,051 +0.06(+0.62%)
Jul 02, 2010 9.201 9.314 8.789 9.201 1,378,508 +0.23(+2.61%)
Jul 01, 2010 8.952 9.002 8.435 8.967 1,420,700 -0.02(-0.24%)
Jun 30, 2010 8.988 9.314 8.938 8.988 10,185 +0.00(+0.00%)
Jun 29, 2010 9.442 9.442 8.952 8.988 1,409,981 -0.70(-7.24%)
Jun 25, 2010 9.690 9.718 9.222 9.690 12,344,128 +0.29(+3.09%)
Jun 24, 2010 9.356 9.527 9.271 9.399 1,558,186 -0.09(-0.97%)
Jun 23, 2010 9.307 9.640 9.115 9.491 1,651,594 -0.03(-0.30%)
Jun 22, 2010 9.356 9.654 9.193 9.520 1,234,311 +0.10(+1.05%)
Jun 21, 2010 9.640 9.654 9.413 9.420 1,486,290 -0.13(-1.41%)
Jun 18, 2010 9.555 9.711 9.456 9.555 2,218,219 -0.01(-0.07%)
Jun 17, 2010 9.633 9.633 9.406 9.562 955,756 +0.05(+0.52%)
Jun 16, 2010 9.243 9.576 9.052 9.512 1,759,830 +0.15(+1.59%)
Jun 15, 2010 9.442 9.640 9.307 9.364 1,836,695 -0.09(-0.90%)
Jun 14, 2010 9.449 9.697 9.328 9.449 2,243,589 +0.16(+1.68%)
Jun 11, 2010 8.697 9.392 8.612 9.293 2,462,024 +0.57(+6.50%)
Jun 10, 2010 9.144 9.286 8.527 8.726 4,719,769 -0.48(-5.23%)
Jun 09, 2010 9.640 9.675 9.172 9.208 2,473,725 -0.37(-3.85%)
Jun 08, 2010 9.640 9.746 9.392 9.576 2,487,866 -0.04(-0.44%)
Jun 07, 2010 9.782 9.881 9.555 9.619 1,606,257 -0.11(-1.17%)
Jun 04, 2010 9.732 9.838 9.364 9.732 2,322,160 -0.07(-0.72%)
Jun 03, 2010 10.29 10.38 9.768 9.803 2,733,594 -0.46(-4.49%)
Jun 02, 2010 10.66 11.16 9.810 10.26 4,929,889 +0.27(+2.70%)
Jun 01, 2010 10.07 10.14 9.037 9.994 734,315 -0.25(-2.42%)
May 28, 2010 10.24 10.24 10.24 10.24 705 +0.18(+1.76%)
May 27, 2010 9.994 10.17 9.924 10.07 8,887 +0.25(+2.53%)
May 26, 2010 9.746 9.817 9.640 9.817 7,759 -0.11(-1.07%)
May 25, 2010 10.49 10.49 9.924 9.924 5,502 -0.74(-6.98%)
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.