Skip to main content

First American Corp (NY: FAF )

53.61 +0.54 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.93 16.26 15.76 16.12 1,607,878 +0.18(+1.11%)
Jul 30, 2013 16.03 16.17 15.85 15.94 959,576 -0.01(-0.04%)
Jul 29, 2013 15.84 15.97 15.78 15.95 1,529,407 +0.04(+0.22%)
Jul 26, 2013 15.54 15.92 15.43 15.91 769,259 +0.31(+2.00%)
Jul 25, 2013 15.49 15.69 15.30 15.60 1,777,786 -0.01(-0.05%)
Jul 24, 2013 15.77 15.90 15.60 15.61 1,399,255 -0.26(-1.65%)
Jul 23, 2013 15.99 16.00 15.74 15.87 1,379,263 -0.09(-0.58%)
Jul 22, 2013 15.88 16.04 15.84 15.96 1,275,434 -0.09(-0.53%)
Jul 19, 2013 16.03 16.12 15.86 16.04 1,239,729 -0.03(-0.18%)
Jul 18, 2013 16.16 16.24 16.05 16.07 929,575 -0.03(-0.18%)
Jul 17, 2013 15.92 16.12 15.79 16.10 1,359,121 +0.23(+1.43%)
Jul 16, 2013 15.92 16.12 15.84 15.87 1,179,116 +0.00(+0.00%)
Jul 15, 2013 15.89 16.00 15.58 15.87 1,411,961 +0.04(+0.27%)
Jul 12, 2013 15.61 15.87 15.58 15.83 1,119,346 +0.18(+1.13%)
Jul 11, 2013 15.50 15.79 15.50 15.65 1,421,992 +0.35(+2.27%)
Jul 10, 2013 15.80 15.85 15.26 15.31 2,721,635 -0.54(-3.40%)
Jul 09, 2013 15.65 15.96 15.65 15.85 1,436,057 +0.26(+1.64%)
Jul 08, 2013 15.34 15.67 15.31 15.59 1,236,641 +0.28(+1.81%)
Jul 05, 2013 15.43 15.61 15.07 15.31 1,278,796 -0.13(-0.87%)
Jul 03, 2013 15.26 15.53 15.21 15.45 627,094 +0.17(+1.11%)
Jul 02, 2013 15.67 15.71 15.21 15.28 1,420,163 -0.40(-2.58%)
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.