Date	Open	High	Low	Close	Volume	Change (%)
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.

First American Corp (NY: FAF )

Historical Prices

Sections

Services

Follow Us