Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.39 11.42 11.18 11.21 584,153 -0.16(-1.39%)
Jun 29, 2011 11.29 11.42 11.27 11.36 417,954 +0.14(+1.21%)
Jun 28, 2011 11.13 11.23 11.13 11.23 650,946 +0.09(+0.77%)
Jun 27, 2011 11.00 11.26 10.98 11.14 656,435 +0.15(+1.37%)
Jun 24, 2011 10.81 11.01 10.80 10.99 855,974 +0.19(+1.79%)
Jun 23, 2011 10.64 10.86 10.44 10.80 662,441 +0.03(+0.27%)
Jun 22, 2011 10.76 10.96 10.75 10.77 438,443 -0.04(-0.40%)
Jun 21, 2011 10.70 10.88 10.69 10.81 392,599 +0.19(+1.82%)
Jun 20, 2011 10.65 10.65 10.58 10.62 772,655 +0.22(+2.13%)
Jun 17, 2011 10.63 10.68 10.38 10.40 1,290,824 -0.22(-2.09%)
Jun 16, 2011 10.50 10.68 10.48 10.62 962,738 +0.12(+1.16%)
Jun 15, 2011 10.78 10.81 10.41 10.50 666,474 -0.39(-3.62%)
Jun 14, 2011 10.79 10.94 10.68 10.89 521,087 +0.19(+1.74%)
Jun 13, 2011 10.70 10.80 10.60 10.70 341,464 +0.00(+0.00%)
Jun 10, 2011 10.87 10.93 10.67 10.70 765,945 -0.24(-2.22%)
Jun 09, 2011 11.03 11.11 10.94 10.95 479,457 -0.01(-0.07%)
Jun 08, 2011 10.85 11.01 10.76 10.96 1,018,257 +0.04(+0.33%)
Jun 07, 2011 10.79 10.92 10.75 10.92 1,025,170 +0.19(+1.73%)
Jun 06, 2011 10.53 10.76 10.53 10.73 1,021,191 +0.14(+1.28%)
Jun 03, 2011 10.92 10.92 10.56 10.60 919,128 -0.81(-7.09%)
May 24, 2011 11.46 11.56 11.40 11.41 1,749,240 -0.04(-0.38%)
May 23, 2011 11.28 11.51 11.17 11.45 1,403,432 +0.04(+0.31%)
May 20, 2011 11.40 11.49 11.34 11.41 856,687 -0.04(-0.31%)
May 19, 2011 11.46 11.51 11.38 11.45 921,956 +0.05(+0.44%)
May 18, 2011 11.16 11.41 11.01 11.40 765,905 +0.23(+2.05%)
May 17, 2011 11.05 11.18 10.98 11.17 497,771 +0.04(+0.39%)
May 16, 2011 11.27 11.41 11.13 11.13 576,144 -0.26(-2.26%)
May 13, 2011 11.44 11.53 11.32 11.39 529,941 -0.04(-0.38%)
May 12, 2011 11.28 11.47 11.20 11.43 592,726 +0.13(+1.14%)
May 11, 2011 11.36 11.42 11.27 11.30 1,524,341 -0.10(-0.88%)
May 10, 2011 11.23 11.41 11.19 11.40 713,184 +0.21(+1.85%)
May 09, 2011 10.99 11.22 10.96 11.19 674,862 +0.16(+1.49%)
May 06, 2011 11.03 11.09 10.91 11.03 1,115,080 +0.11(+1.05%)
May 05, 2011 10.81 10.96 10.76 10.91 1,050,316 +0.07(+0.66%)
May 04, 2011 10.97 10.98 10.70 10.84 920,397 -0.15(-1.37%)
May 03, 2011 11.04 11.08 10.88 10.99 1,077,164 -0.09(-0.78%)
May 02, 2011 11.11 11.11 11.06 11.08 1,119,026 -0.09(-0.83%)
Apr 29, 2011 11.35 11.35 11.06 11.17 1,268,314 -0.19(-1.70%)
Apr 28, 2011 11.21 11.39 11.20 11.36 942,630 -0.08(-0.69%)
Apr 27, 2011 11.41 11.49 11.39 11.44 608,027 +0.03(+0.25%)
Apr 26, 2011 11.47 11.58 11.37 11.41 1,367,848 -0.04(-0.37%)
Apr 25, 2011 11.44 11.46 11.42 11.46 680,168 +0.00(+0.00%)
Apr 21, 2011 11.49 11.54 11.37 11.46 623,650 +0.01(+0.12%)
Apr 20, 2011 11.47 11.52 11.39 11.44 597,908 +0.09(+0.76%)
Apr 19, 2011 11.37 11.41 11.31 11.36 698,960 +0.04(+0.38%)
Apr 18, 2011 11.23 11.40 11.19 11.31 2,086,790 -0.08(-0.69%)
Apr 15, 2011 11.08 11.46 11.05 11.39 1,520,105 +0.29(+2.65%)
Apr 14, 2011 10.96 11.12 10.87 11.10 547,219 +0.04(+0.39%)
Apr 13, 2011 11.06 11.16 11.00 11.06 564,567 +0.01(+0.13%)
Apr 12, 2011 10.98 11.13 10.96 11.04 640,736 -0.05(-0.45%)
Apr 11, 2011 11.36 11.40 11.05 11.09 639,758 -0.28(-2.46%)
Apr 08, 2011 11.64 11.69 11.33 11.37 729,207 -0.19(-1.61%)
Apr 07, 2011 11.64 11.80 11.49 11.56 841,630 -0.15(-1.28%)
Apr 06, 2011 11.70 11.80 11.66 11.71 2,974,563 +0.07(+0.62%)
Apr 05, 2011 11.61 11.74 11.60 11.64 981,766 -0.01(-0.06%)
Apr 04, 2011 11.78 11.90 11.64 11.64 1,778,163 -0.11(-0.97%)
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.