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

First American Corp (NY: FAF )

52.59 -0.07 (-0.13%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Aug 31, 2011 10.97 10.99 10.73 10.81 769,223 -0.12(-1.10%)
Aug 30, 2011 10.79 11.09 10.53 10.93 1,050,420 +0.09(+0.78%)
Aug 29, 2011 10.43 10.87 10.38 10.85 800,041 +0.55(+5.37%)
Aug 26, 2011 10.15 10.42 9.931 10.29 633,913 +0.06(+0.55%)
Aug 25, 2011 10.67 10.70 10.16 10.24 673,784 -0.35(-3.28%)
Aug 24, 2011 10.33 10.68 10.28 10.58 933,607 +0.23(+2.26%)
Aug 23, 2011 10.07 10.48 9.945 10.35 1,058,314 +0.29(+2.89%)
Aug 22, 2011 10.30 10.34 9.973 10.06 751,921 -0.01(-0.07%)
Aug 19, 2011 9.888 10.23 9.888 10.07 1,351,942 -0.02(-0.21%)
Aug 18, 2011 9.860 10.24 9.860 10.09 1,573,604 -0.10(-0.97%)
Aug 17, 2011 9.909 10.21 9.895 10.19 661,347 +0.32(+3.23%)
Aug 16, 2011 9.739 9.987 9.704 9.867 853,439 +0.02(+0.22%)
Aug 15, 2011 9.612 9.867 9.555 9.846 775,671 +0.37(+3.89%)
Aug 12, 2011 9.874 9.987 9.413 9.477 1,111,776 -0.30(-3.05%)
Aug 11, 2011 9.470 9.966 9.371 9.775 1,727,116 +0.33(+3.45%)
Aug 10, 2011 9.775 10.21 9.406 9.449 1,256,019 -0.60(-5.93%)
Aug 09, 2011 9.775 10.05 8.825 10.04 1,723,333 +1.03(+11.40%)
Aug 08, 2011 9.775 10.09 9.002 9.016 1,579,064 -1.08(-10.67%)
Aug 05, 2011 10.49 10.49 9.909 10.09 1,260,759 -0.30(-2.87%)
Aug 04, 2011 10.78 10.91 10.38 10.39 810,504 -0.55(-4.99%)
Aug 03, 2011 10.94 11.09 10.75 10.94 781,074 +0.00(+0.00%)
Aug 02, 2011 11.28 11.38 10.94 10.94 664,374 -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.