Skip to main content

First American Corp (NY: FAF )

53.73 +0.61 (+1.15%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.25 17.44 17.21 17.22 950,597 +0.08(+0.45%)
Feb 27, 2013 16.85 17.18 16.82 17.14 1,435,181 +0.26(+1.51%)
Feb 26, 2013 17.06 17.06 16.66 16.89 2,198,603 -0.38(-2.18%)
Feb 22, 2013 17.53 17.55 17.16 17.26 2,024,009 -0.22(-1.26%)
Feb 21, 2013 17.47 17.80 17.39 17.48 1,380,895 +0.08(+0.49%)
Feb 20, 2013 17.38 17.48 17.33 17.40 2,628,872 +0.01(+0.04%)
Feb 19, 2013 17.44 17.51 17.35 17.39 1,487,778 -0.04(-0.20%)
Feb 15, 2013 17.31 17.48 17.31 17.43 1,222,736 +0.16(+0.94%)
Feb 14, 2013 17.29 17.60 17.26 17.26 1,670,527 -0.01(-0.04%)
Feb 13, 2013 17.41 17.48 17.22 17.27 1,455,195 -0.16(-0.90%)
Feb 12, 2013 17.42 17.59 17.37 17.43 1,416,053 -0.01(-0.08%)
Feb 11, 2013 17.48 17.57 17.41 17.44 1,851,693 -0.07(-0.40%)
Feb 08, 2013 17.18 17.57 17.18 17.51 1,532,927 +0.32(+1.86%)
Feb 07, 2013 17.19 17.31 16.97 17.19 1,003,758 -0.03(-0.16%)
Feb 06, 2013 16.87 17.26 16.84 17.22 1,259,751 +0.45(+2.66%)
Feb 04, 2013 16.97 17.01 16.70 16.77 961,654 -0.30(-1.74%)
Feb 01, 2013 17.04 17.34 17.02 17.07 1,676,500 +0.13(+0.80%)
Jan 31, 2013 16.64 17.12 16.60 16.94 1,852,307 +0.28(+1.70%)
Jan 30, 2013 16.31 16.79 16.30 16.65 2,068,688 +0.34(+2.09%)
Jan 29, 2013 16.59 16.59 16.15 16.31 2,455,891 -0.28(-1.67%)
Jan 28, 2013 16.75 16.75 16.15 16.59 2,757,473 -0.18(-1.06%)
Jan 25, 2013 17.49 17.51 16.69 16.77 2,633,829 -0.69(-3.94%)
Jan 24, 2013 18.31 18.31 17.42 17.46 1,230,558 -0.52(-2.88%)
Jan 23, 2013 17.85 18.14 17.81 17.97 1,326,023 +0.14(+0.80%)
Jan 22, 2013 17.63 17.84 17.61 17.83 860,987 +0.23(+1.29%)
Jan 18, 2013 17.86 17.86 17.45 17.60 1,250,088 -0.30(-1.66%)
Jan 17, 2013 17.51 18.15 17.48 17.90 2,641,848 +0.48(+2.77%)
Jan 16, 2013 17.58 17.65 17.41 17.42 1,218,635 -0.16(-0.93%)
Jan 15, 2013 17.56 17.74 17.55 17.58 1,069,774 -0.08(-0.44%)
Jan 14, 2013 17.72 17.83 17.65 17.66 1,454,781 -0.06(-0.36%)
Jan 11, 2013 17.84 17.87 17.57 17.73 1,288,032 -0.07(-0.40%)
Jan 10, 2013 18.06 18.06 17.73 17.80 1,538,387 -0.14(-0.79%)
Jan 09, 2013 17.86 18.05 17.82 17.94 860,672 +0.14(+0.80%)
Jan 08, 2013 17.74 17.85 17.53 17.80 1,045,455 +0.16(+0.88%)
Jan 07, 2013 17.77 17.80 17.53 17.64 1,054,176 -0.16(-0.92%)
Jan 04, 2013 17.77 17.86 17.57 17.80 1,456,145 +0.13(+0.72%)
Jan 03, 2013 17.70 17.97 17.63 17.68 1,143,533 +0.03(+0.16%)
Jan 02, 2013 17.51 17.66 17.34 17.65 1,154,985 +0.57(+3.32%)
Dec 31, 2012 16.66 17.10 16.60 17.08 793,973 +0.38(+2.29%)
Dec 28, 2012 16.73 16.97 16.69 16.70 621,180 -0.09(-0.55%)
Dec 27, 2012 17.01 17.06 16.60 16.79 758,533 -0.22(-1.29%)
Dec 26, 2012 16.97 17.23 16.80 17.01 664,819 +0.06(+0.38%)
Dec 24, 2012 17.26 17.57 16.89 16.95 499,887 -0.32(-1.85%)
Dec 21, 2012 16.68 17.47 15.82 17.26 3,483,933 +0.03(+0.16%)
Dec 20, 2012 16.88 17.51 16.88 17.24 2,021,554 +0.36(+2.14%)
Dec 19, 2012 17.19 17.43 16.67 16.87 2,009,896 +0.19(+1.15%)
Dec 18, 2012 16.56 16.74 16.41 16.68 1,256,968 +0.09(+0.51%)
Dec 17, 2012 16.63 16.67 16.27 16.60 1,742,596 -0.02(-0.13%)
Dec 14, 2012 16.59 16.74 16.48 16.62 732,401 -0.01(-0.04%)
Dec 13, 2012 17.01 17.11 16.59 16.63 1,170,351 -0.38(-2.21%)
Dec 12, 2012 17.36 17.44 16.99 17.00 598,159 -0.43(-2.48%)
Dec 11, 2012 17.29 17.56 17.16 17.43 1,136,353 +0.28(+1.65%)
Dec 10, 2012 16.90 17.26 16.80 17.15 805,146 +0.25(+1.47%)
Dec 07, 2012 17.13 17.16 16.77 16.90 819,332 -0.14(-0.83%)
Dec 06, 2012 17.31 17.42 16.97 17.04 705,171 -0.32(-1.84%)
Dec 05, 2012 17.17 17.56 17.16 17.36 1,840,690 +0.17(+0.99%)
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.