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

First American Corp (NY: FAF )

52.37 -0.97 (-1.82%)
Streaming Delayed Price Updated: 11:28 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 (%)
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%)
Oct 03, 2011 9.096 9.182 8.536 8.543 1,454,614 -0.53(-5.86%)
Sep 30, 2011 9.274 9.486 9.026 9.075 891,514 -0.33(-3.54%)
Sep 29, 2011 9.401 9.437 9.203 9.408 970,341 +0.25(+2.71%)
Sep 28, 2011 9.444 9.529 9.139 9.160 1,203,978 -0.33(-3.44%)
Sep 27, 2011 9.642 9.699 9.416 9.486 1,073,913 +0.05(+0.53%)
Sep 26, 2011 9.430 9.479 9.196 9.437 670,348 +0.13(+1.45%)
Sep 23, 2011 9.288 9.394 9.153 9.302 1,484,939 +0.00(+0.00%)
Sep 22, 2011 9.096 9.479 9.004 9.302 1,246,743 -0.06(-0.68%)
Sep 21, 2011 9.777 9.876 9.345 9.366 1,521,532 -0.41(-4.21%)
Sep 20, 2011 10.09 10.18 9.770 9.777 893,413 -0.26(-2.61%)
Sep 19, 2011 10.29 10.32 10.03 10.04 764,012 -0.46(-4.39%)
Sep 16, 2011 10.53 10.69 10.40 10.50 1,328,998 +0.04(+0.41%)
Sep 15, 2011 10.38 10.47 10.19 10.46 641,014 +0.21(+2.01%)
Sep 14, 2011 10.05 10.37 9.905 10.25 898,861 +0.29(+2.92%)
Sep 13, 2011 10.08 10.16 9.869 9.961 695,353 -0.07(-0.71%)
Sep 12, 2011 9.827 10.07 9.749 10.03 566,142 +0.03(+0.28%)
Sep 09, 2011 10.41 10.43 9.876 10.00 830,483 -0.53(-5.05%)
Sep 08, 2011 10.51 10.76 10.34 10.54 1,323,731 -0.10(-0.93%)
Sep 07, 2011 10.42 10.63 10.42 10.63 664,143 +0.40(+3.88%)
Sep 06, 2011 10.05 10.34 9.990 10.24 917,946 -0.14(-1.37%)
Sep 02, 2011 10.59 10.76 10.36 10.38 914,892 -0.47(-4.31%)
Sep 01, 2011 10.82 11.03 10.76 10.85 1,038,533 +0.04(+0.33%)
Aug 31, 2011 10.98 10.99 10.73 10.81 769,032 -0.12(-1.10%)
Aug 30, 2011 10.79 11.09 10.53 10.93 1,050,159 +0.09(+0.78%)
Aug 29, 2011 10.44 10.88 10.39 10.85 799,841 +0.55(+5.37%)
Aug 26, 2011 10.15 10.42 9.933 10.29 633,755 +0.06(+0.55%)
Aug 25, 2011 10.68 10.71 10.17 10.24 673,616 -0.35(-3.28%)
Aug 24, 2011 10.33 10.68 10.28 10.59 933,375 +0.23(+2.26%)
Aug 23, 2011 10.07 10.49 9.948 10.35 1,058,050 +0.29(+2.89%)
Aug 22, 2011 10.30 10.34 9.976 10.06 751,734 -0.01(-0.07%)
Aug 19, 2011 9.891 10.23 9.891 10.07 1,351,606 -0.02(-0.21%)
Aug 18, 2011 9.862 10.25 9.862 10.09 1,573,212 -0.10(-0.97%)
Aug 17, 2011 9.912 10.22 9.898 10.19 661,183 +0.32(+3.23%)
Aug 16, 2011 9.742 9.990 9.706 9.869 853,226 +0.02(+0.22%)
Aug 15, 2011 9.614 9.869 9.557 9.848 775,478 +0.37(+3.89%)
Aug 12, 2011 9.876 9.990 9.416 9.479 1,111,499 -0.30(-3.05%)
Aug 11, 2011 9.472 9.969 9.373 9.777 1,726,686 +0.33(+3.45%)
Aug 10, 2011 9.777 10.22 9.408 9.451 1,255,706 -0.60(-5.93%)
Aug 09, 2011 9.777 10.05 8.827 10.05 1,722,903 +1.03(+11.40%)
Aug 08, 2011 9.777 10.10 9.004 9.018 1,578,671 -1.08(-10.67%)
Aug 05, 2011 10.49 10.49 9.912 10.10 1,260,445 -0.30(-2.86%)
Aug 04, 2011 10.78 10.91 10.38 10.39 810,303 -0.55(-4.99%)
Aug 03, 2011 10.94 11.09 10.75 10.94 780,880 +0.00(+0.00%)
Aug 02, 2011 11.29 11.39 10.94 10.94 664,208 -0.42(-3.68%)
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.