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

First American Corp (NY: FAF )

52.37 -0.97 (-1.82%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 10, 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 (%)
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%)
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.