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

First American Corp (NY: FAF )

52.20 -0.46 (-0.88%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 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 (%)
Mar 31, 2011 11.75 11.81 11.68 11.70 968,868 -0.05(-0.42%)
Mar 30, 2011 11.81 11.88 11.71 11.75 714,359 -0.01(-0.06%)
Mar 29, 2011 11.71 11.81 11.71 11.76 1,094,269 -0.02(-0.18%)
Mar 28, 2011 11.81 11.86 11.75 11.78 1,442,219 -0.01(-0.12%)
Mar 25, 2011 11.76 11.88 11.72 11.79 5,750,720 +0.08(+0.67%)
Mar 24, 2011 11.78 11.81 11.64 11.71 701,564 -0.03(-0.24%)
Mar 23, 2011 11.84 11.89 11.61 11.74 750,377 -0.12(-1.02%)
Mar 22, 2011 12.07 12.15 11.83 11.86 1,240,205 -0.23(-1.93%)
Mar 21, 2011 12.28 12.31 12.06 12.10 804,122 +0.19(+1.61%)
Mar 18, 2011 11.88 11.97 11.85 11.90 1,293,626 +0.02(+0.18%)
Mar 17, 2011 11.64 12.01 11.61 11.88 2,085,198 +0.44(+3.84%)
Mar 16, 2011 11.41 11.73 11.27 11.44 943,802 +0.12(+1.07%)
Mar 15, 2011 11.35 11.41 11.28 11.32 629,030 -0.13(-1.12%)
Mar 14, 2011 11.37 11.72 11.27 11.45 471,636 -0.02(-0.18%)
Mar 11, 2011 11.30 11.53 11.30 11.47 496,270 +0.07(+0.62%)
Mar 10, 2011 11.41 11.47 11.30 11.40 915,437 -0.21(-1.77%)
Mar 09, 2011 11.52 11.65 11.42 11.61 515,566 +0.09(+0.80%)
Mar 08, 2011 11.30 11.71 11.30 11.51 643,441 +0.20(+1.76%)
Mar 07, 2011 11.34 11.64 11.13 11.32 661,205 +0.02(+0.19%)
Mar 04, 2011 11.34 11.51 11.23 11.29 469,238 -0.03(-0.25%)
Mar 03, 2011 11.19 11.37 11.17 11.32 663,431 +0.26(+2.31%)
Mar 02, 2011 11.01 11.15 10.95 11.07 386,266 +0.07(+0.64%)
Mar 01, 2011 11.27 11.27 10.97 11.00 881,276 -0.18(-1.59%)
Feb 28, 2011 11.09 11.24 11.03 11.17 476,623 +0.17(+1.55%)
Feb 25, 2011 10.89 11.07 10.89 11.00 676,112 +0.14(+1.31%)
Feb 24, 2011 10.97 11.18 10.67 10.86 1,664,290 -0.21(-1.86%)
Feb 23, 2011 11.38 11.49 11.04 11.07 1,069,368 -0.26(-2.32%)
Feb 22, 2011 11.51 11.59 11.23 11.33 592,667 -0.34(-2.92%)
Feb 18, 2011 11.66 11.70 11.47 11.67 533,895 +0.01(+0.12%)
Feb 17, 2011 11.29 11.67 11.23 11.66 780,524 +0.34(+3.01%)
Feb 16, 2011 11.15 11.37 11.14 11.32 405,303 +0.18(+1.66%)
Feb 15, 2011 11.03 11.22 11.03 11.13 520,760 +0.11(+0.96%)
Feb 14, 2011 11.13 11.13 10.90 11.03 367,198 -0.07(-0.64%)
Feb 11, 2011 11.09 11.20 10.98 11.10 562,985 -0.01(-0.06%)
Feb 10, 2011 11.17 11.35 11.04 11.10 350,176 -0.13(-1.14%)
Feb 09, 2011 11.12 11.31 11.07 11.23 334,224 +0.04(+0.38%)
Feb 08, 2011 11.08 11.19 10.97 11.19 493,523 +0.09(+0.77%)
Feb 07, 2011 11.14 11.22 10.93 11.10 421,652 -0.04(-0.38%)
Feb 04, 2011 11.50 11.54 11.11 11.15 475,183 -0.38(-3.32%)
Feb 03, 2011 11.39 11.54 11.24 11.53 536,865 +0.11(+0.99%)
Feb 02, 2011 11.38 11.52 11.27 11.41 555,709 -0.02(-0.19%)
Feb 01, 2011 11.04 11.45 11.00 11.44 897,478 +0.44(+4.00%)
Jan 31, 2011 11.49 11.49 10.99 11.00 764,297 -0.45(-3.90%)
Jan 28, 2011 11.73 11.76 11.36 11.44 941,726 -0.27(-2.30%)
Jan 27, 2011 11.63 11.97 11.46 11.71 970,808 +0.04(+0.37%)
Jan 26, 2011 11.23 11.70 11.22 11.67 998,320 +0.50(+4.51%)
Jan 25, 2011 10.83 11.17 10.65 11.17 441,692 +0.29(+2.67%)
Jan 24, 2011 11.04 11.11 10.76 10.88 402,860 -0.15(-1.35%)
Jan 21, 2011 10.95 11.31 10.93 11.03 823,004 +0.12(+1.11%)
Jan 20, 2011 10.73 11.05 10.73 10.90 810,511 +0.15(+1.38%)
Jan 19, 2011 10.81 10.93 10.65 10.76 671,544 -0.06(-0.53%)
Jan 18, 2011 10.54 10.82 10.49 10.81 847,777 +0.16(+1.53%)
Jan 14, 2011 10.63 10.65 10.58 10.65 544,947 +0.04(+0.40%)
Jan 13, 2011 10.60 10.66 10.54 10.61 377,317 -0.01(-0.13%)
Jan 12, 2011 10.72 10.80 10.56 10.62 518,308 +0.00(+0.00%)
Jan 11, 2011 10.63 10.66 10.54 10.62 416,592 +0.04(+0.40%)
Jan 10, 2011 10.37 10.63 10.25 10.58 1,059,241 +0.13(+1.29%)
Jan 07, 2011 10.64 10.68 10.37 10.44 1,082,734 -0.16(-1.47%)
Jan 06, 2011 10.60 10.64 10.56 10.60 284,620 -0.03(-0.27%)
Jan 05, 2011 10.54 10.68 10.51 10.63 521,421 +0.04(+0.33%)
Jan 04, 2011 10.65 10.70 10.55 10.59 550,280 -0.06(-0.60%)
Jan 03, 2011 10.66 10.84 10.55 10.66 732,658 +0.06(+0.60%)
Dec 31, 2010 10.56 10.68 10.56 10.59 564,978 +0.00(+0.00%)
Dec 30, 2010 10.60 10.68 10.57 10.59 418,437 -0.02(-0.20%)
Dec 29, 2010 10.62 10.67 10.59 10.61 253,504 -0.01(-0.07%)
Dec 28, 2010 10.71 10.71 10.59 10.62 379,576 -0.06(-0.60%)
Dec 27, 2010 10.65 10.78 10.61 10.68 281,595 +0.01(+0.07%)
Dec 23, 2010 10.76 10.77 10.61 10.68 390,516 -0.08(-0.73%)
Dec 22, 2010 10.67 10.81 10.61 10.76 577,490 +0.09(+0.86%)
Dec 21, 2010 10.67 10.73 10.60 10.66 554,428 +0.05(+0.47%)
Dec 20, 2010 10.63 10.66 10.58 10.61 499,748 -0.01(-0.13%)
Dec 17, 2010 10.63 10.65 10.58 10.63 2,875,678 +0.02(+0.20%)
Dec 16, 2010 10.52 10.72 10.52 10.61 637,063 +0.08(+0.74%)
Dec 15, 2010 10.57 10.74 10.52 10.53 843,211 -0.08(-0.80%)
Dec 14, 2010 10.65 10.73 10.59 10.61 900,059 +0.01(+0.07%)
Dec 13, 2010 10.68 10.72 10.58 10.61 762,809 +0.02(+0.20%)
Dec 10, 2010 10.62 10.71 10.45 10.59 497,781 -0.04(-0.33%)
Dec 09, 2010 10.62 10.66 10.56 10.62 448,325 +0.11(+1.08%)
Dec 08, 2010 10.61 10.74 10.46 10.51 552,105 -0.04(-0.34%)
Dec 07, 2010 10.54 10.61 10.48 10.54 644,777 +0.10(+0.95%)
Dec 06, 2010 10.52 10.62 10.22 10.44 415,337 -0.14(-1.34%)
Dec 03, 2010 10.60 10.63 10.44 10.59 390,574 -0.05(-0.47%)
Dec 02, 2010 10.62 10.67 10.45 10.63 610,176 +0.06(+0.54%)
Dec 01, 2010 10.22 10.61 10.20 10.58 795,026 +0.53(+5.29%)
Nov 30, 2010 10.01 10.15 9.990 10.05 1,116,084 -0.10(-0.98%)
Nov 29, 2010 10.04 10.17 9.919 10.15 382,574 +0.02(+0.21%)
Nov 26, 2010 10.06 10.19 10.05 10.12 230,627 -0.04(-0.35%)
Nov 24, 2010 9.784 10.16 10.16 10.16 642,895 +0.45(+4.60%)
Nov 23, 2010 9.742 9.855 9.579 9.713 524,799 -0.17(-1.72%)
Nov 22, 2010 10.03 10.03 9.756 9.883 720,964 -0.22(-2.18%)
Nov 19, 2010 10.06 10.16 9.990 10.10 700,307 +0.01(+0.14%)
Nov 18, 2010 9.841 10.28 9.798 10.09 829,322 +0.34(+3.49%)
Nov 17, 2010 9.685 9.777 9.642 9.749 344,717 +0.09(+0.95%)
Nov 16, 2010 9.756 9.841 9.614 9.657 671,097 -0.20(-2.01%)
Nov 15, 2010 10.03 10.08 9.834 9.855 576,456 -0.14(-1.42%)
Nov 12, 2010 9.961 10.10 9.903 9.997 271,758 -0.05(-0.49%)
Nov 11, 2010 9.983 10.12 9.976 10.05 361,922 -0.06(-0.56%)
Nov 10, 2010 9.947 10.10 9.756 10.10 1,026,256 +0.18(+1.86%)
Nov 09, 2010 10.16 10.16 9.891 9.919 601,322 -0.26(-2.51%)
Nov 08, 2010 10.29 10.30 10.06 10.17 2,601,556 -0.18(-1.71%)
Nov 05, 2010 10.33 10.43 10.12 10.35 779,693 +0.04(+0.41%)
Nov 04, 2010 10.27 10.34 10.17 10.31 1,135,685 +0.16(+1.54%)
Nov 03, 2010 10.22 10.28 9.969 10.15 520,135 -0.09(-0.83%)
Nov 02, 2010 10.22 10.25 10.06 10.24 653,872 +0.14(+1.40%)
Nov 01, 2010 10.03 10.15 9.954 10.10 824,314 +0.14(+1.42%)
Oct 29, 2010 9.876 10.08 9.876 9.954 1,090,971 +0.09(+0.86%)
Oct 28, 2010 10.15 10.17 9.749 9.869 1,396,273 -0.18(-1.76%)
Oct 27, 2010 10.12 10.13 9.827 10.05 787,245 -0.29(-2.81%)
Oct 25, 2010 10.16 10.47 10.16 10.34 440,219 +0.22(+2.17%)
Oct 22, 2010 10.21 10.24 9.954 10.12 492,201 -0.05(-0.49%)
Oct 21, 2010 10.59 10.59 9.969 10.17 1,197,870 -0.45(-4.21%)
Oct 20, 2010 10.30 10.71 10.30 10.61 707,290 +0.34(+3.31%)
Oct 19, 2010 10.27 10.57 10.17 10.27 509,462 -0.17(-1.63%)
Oct 18, 2010 10.22 10.46 10.11 10.44 663,786 +0.19(+1.87%)
Oct 15, 2010 10.46 10.68 10.20 10.25 998,753 -0.11(-1.03%)
Oct 14, 2010 10.53 10.69 10.26 10.36 591,053 -0.21(-2.01%)
Oct 13, 2010 10.34 10.71 10.32 10.57 710,307 +0.26(+2.47%)
Oct 12, 2010 10.12 10.36 10.07 10.32 564,940 +0.24(+2.39%)
Oct 11, 2010 9.990 10.17 9.898 10.07 439,621 +0.06(+0.64%)
Oct 08, 2010 10.01 10.05 9.891 10.01 889,772 -0.04(-0.35%)
Oct 07, 2010 10.11 10.30 10.00 10.05 2,901 +0.01(+0.14%)
Oct 06, 2010 9.862 10.07 9.841 10.03 1,114,066 +0.18(+1.80%)
Oct 05, 2010 10.03 10.03 9.848 9.855 1,487,252 -0.04(-0.36%)
Oct 04, 2010 10.20 10.36 9.876 9.891 1,176,222 -0.38(-3.66%)
Oct 01, 2010 10.27 10.73 9.898 10.27 1,125,627 -0.33(-3.10%)
Sep 30, 2010 10.59 10.95 10.54 10.59 31,088 +0.12(+1.11%)
Sep 29, 2010 10.68 10.74 10.34 10.48 588,802 -0.21(-1.99%)
Sep 28, 2010 10.69 10.76 10.25 10.69 29,496 +0.23(+2.17%)
Sep 27, 2010 10.50 10.65 10.41 10.46 446,394 -0.06(-0.61%)
Sep 24, 2010 10.41 10.57 10.33 10.53 618,527 +0.28(+2.77%)
Sep 23, 2010 10.27 10.47 10.20 10.25 5,671 -0.13(-1.23%)
Sep 22, 2010 10.27 10.48 10.15 10.37 367,991 +0.04(+0.41%)
Sep 21, 2010 10.47 10.52 10.26 10.33 609,652 -0.13(-1.22%)
Sep 20, 2010 10.23 10.48 10.01 10.46 858,248 +0.23(+2.22%)
Sep 17, 2010 10.23 10.63 10.17 10.23 954,296 -0.45(-4.18%)
Sep 15, 2010 10.49 10.68 10.33 10.68 834,803 +0.18(+1.76%)
Sep 14, 2010 10.66 10.73 10.43 10.49 1,340,860 -0.14(-1.33%)
Sep 13, 2010 10.39 10.67 10.37 10.63 1,139,661 +0.38(+3.66%)
Sep 10, 2010 10.37 10.56 10.15 10.26 737,912 -0.11(-1.03%)
Sep 09, 2010 10.54 10.68 10.32 10.37 658,265 -0.06(-0.61%)
Sep 08, 2010 10.39 10.50 10.32 10.43 862,008 +0.01(+0.07%)
Sep 07, 2010 10.99 10.99 10.39 10.42 4,616 -0.60(-5.41%)
Sep 03, 2010 11.28 11.31 10.94 11.02 1,044,145 -0.09(-0.77%)
Sep 02, 2010 11.06 11.27 10.93 11.10 2,296 +0.08(+0.71%)
Sep 01, 2010 10.64 11.05 10.53 11.03 1,036,761 +0.54(+5.14%)
Aug 31, 2010 10.49 10.61 10.22 10.49 4,372 +0.12(+1.20%)
Aug 30, 2010 10.16 10.49 10.15 10.36 566,612 +0.13(+1.28%)
Aug 27, 2010 10.23 10.25 9.685 10.23 801,922 +0.55(+5.64%)
Aug 26, 2010 10.15 10.15 9.678 9.685 3,232 -0.38(-3.80%)
Aug 25, 2010 9.564 10.10 9.348 10.07 3,201 +0.35(+3.65%)
Aug 24, 2010 9.706 9.933 9.614 9.713 13,007 -0.13(-1.37%)
Aug 23, 2010 9.961 10.17 9.834 9.848 465,054 -0.11(-1.07%)
Aug 20, 2010 9.876 10.00 9.699 9.954 921,423 +0.06(+0.57%)
Aug 19, 2010 9.997 10.03 9.791 9.898 4,840 -0.14(-1.41%)
Aug 18, 2010 10.07 10.09 9.908 10.04 49,978 -0.02(-0.21%)
Aug 17, 2010 10.04 10.20 9.997 10.06 7,719 +0.11(+1.14%)
Aug 16, 2010 9.543 9.976 9.472 9.947 753,045 +0.33(+3.39%)
Aug 13, 2010 9.621 9.813 9.479 9.621 564,184 -0.02(-0.22%)
Aug 12, 2010 9.472 9.713 9.408 9.642 1,932 -0.03(-0.29%)
Aug 11, 2010 9.969 9.969 9.451 9.671 1,101,923 -0.56(-5.47%)
Aug 10, 2010 10.59 10.59 10.15 10.23 5,977 -0.46(-4.31%)
Aug 09, 2010 10.56 10.74 10.55 10.69 1,052,703 +0.16(+1.55%)
Aug 06, 2010 10.53 10.63 10.29 10.53 684,104 +0.01(+0.14%)
Aug 05, 2010 10.49 10.62 10.42 10.51 766,128 -0.08(-0.74%)
Aug 04, 2010 10.63 10.66 10.56 10.59 853,981 +0.04(+0.34%)
Aug 03, 2010 10.63 10.68 10.53 10.56 970,937 +0.01(+0.07%)
Aug 02, 2010 10.73 10.73 10.42 10.55 901,903 +0.09(+0.88%)
Jul 30, 2010 10.46 10.74 10.17 10.46 580,789 -0.05(-0.47%)
Jul 29, 2010 10.56 10.63 10.46 10.51 885,840 +0.00(+0.00%)
Jul 28, 2010 10.51 10.63 10.46 10.51 5,193 -0.09(-0.80%)
Jul 27, 2010 10.61 10.72 10.54 10.59 651,956 +0.04(+0.34%)
Jul 26, 2010 10.49 10.63 10.42 10.56 865,643 +0.07(+0.68%)
Jul 23, 2010 10.29 10.54 10.13 10.49 902,455 +0.18(+1.79%)
Jul 22, 2010 9.777 10.33 9.770 10.30 1,577,102 +0.67(+7.00%)
Jul 21, 2010 9.720 9.947 9.330 9.628 1,293,628 -0.01(-0.07%)
Jul 20, 2010 9.146 9.635 8.799 9.635 1,697,638 +0.40(+4.30%)
Jul 19, 2010 9.075 9.260 8.763 9.238 1,077,509 +0.15(+1.64%)
Jul 16, 2010 9.089 9.543 9.047 9.089 1,380,664 -0.48(-5.04%)
Jul 15, 2010 9.763 9.763 9.040 9.572 1,261,301 -0.08(-0.81%)
Jul 14, 2010 10.04 10.04 9.486 9.649 1,299,841 -0.45(-4.42%)
Jul 13, 2010 10.10 10.17 9.862 10.10 12,693 +0.28(+2.89%)
Jul 12, 2010 9.770 9.827 9.642 9.813 510,390 -0.03(-0.29%)
Jul 09, 2010 9.841 9.855 9.536 9.841 609,126 +0.21(+2.21%)
Jul 08, 2010 9.628 9.805 9.458 9.628 3,857 +0.01(+0.07%)
Jul 07, 2010 9.302 9.642 9.302 9.621 1,312,088 +0.36(+3.91%)
Jul 06, 2010 9.260 9.564 9.203 9.260 10,049 +0.06(+0.62%)
Jul 02, 2010 9.203 9.316 8.792 9.203 1,378,164 +0.23(+2.61%)
Jul 01, 2010 8.955 9.004 8.437 8.969 1,420,346 -0.02(-0.24%)
Jun 30, 2010 8.990 9.316 8.940 8.990 10,183 +0.00(+0.00%)
Jun 29, 2010 9.444 9.444 8.955 8.990 1,409,630 -0.70(-7.24%)
Jun 25, 2010 9.692 9.720 9.224 9.692 12,341,054 +0.29(+3.09%)
Jun 24, 2010 9.359 9.529 9.274 9.401 1,557,798 -0.09(-0.97%)
Jun 23, 2010 9.309 9.642 9.118 9.494 1,651,183 -0.03(-0.30%)
Jun 22, 2010 9.359 9.657 9.196 9.522 1,234,004 +0.10(+1.05%)
Jun 21, 2010 9.642 9.657 9.416 9.423 1,485,920 -0.13(-1.41%)
Jun 18, 2010 9.557 9.713 9.458 9.557 2,217,666 -0.01(-0.07%)
Jun 17, 2010 9.635 9.635 9.408 9.564 955,518 +0.05(+0.52%)
Jun 16, 2010 9.245 9.579 9.054 9.515 1,759,391 +0.15(+1.59%)
Jun 15, 2010 9.444 9.642 9.309 9.366 1,836,238 -0.09(-0.90%)
Jun 14, 2010 9.451 9.699 9.330 9.451 2,243,030 +0.16(+1.68%)
Jun 11, 2010 8.699 9.394 8.614 9.295 2,461,411 +0.57(+6.50%)
Jun 10, 2010 9.146 9.288 8.529 8.728 4,718,594 -0.48(-5.23%)
Jun 09, 2010 9.642 9.678 9.174 9.210 2,473,109 -0.37(-3.85%)
Jun 08, 2010 9.642 9.749 9.394 9.579 2,487,246 -0.04(-0.44%)
Jun 07, 2010 9.784 9.883 9.557 9.621 1,605,857 -0.11(-1.17%)
Jun 04, 2010 9.735 9.841 9.366 9.735 2,321,582 -0.07(-0.72%)
Jun 03, 2010 10.29 10.38 9.770 9.805 2,732,913 -0.46(-4.49%)
Jun 02, 2010 10.67 11.16 9.813 10.27 4,928,662 +0.27(+2.69%)
Jun 01, 2010 10.07 10.14 9.040 9.997 734,132 -0.25(-2.42%)
May 28, 2010 10.25 10.25 10.25 10.25 705 +0.18(+1.76%)
May 27, 2010 9.997 10.17 9.926 10.07 8,885 +0.25(+2.53%)
May 26, 2010 9.749 9.820 9.642 9.820 7,757 -0.11(-1.07%)
May 25, 2010 10.49 10.49 9.926 9.926 5,500 -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.