Indicators

First American Corp (NY: FAF )

56.15 -1.58 (-2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.48	28.68	28.23	28.33	1,227,216	-0.22(-0.78%)
Feb 26, 2016	29.00	29.06	28.37	28.55	781,458	-0.40(-1.37%)
Feb 25, 2016	28.41	29.03	28.41	28.95	1,037,509	+0.64(+2.27%)
Feb 24, 2016	28.13	28.64	28.09	28.31	1,268,611	+0.01(+0.03%)
Feb 23, 2016	28.47	28.76	28.08	28.30	1,322,121	-0.23(-0.80%)
Feb 22, 2016	28.44	28.90	28.51	28.53	1,184,118	+0.09(+0.32%)
Feb 19, 2016	28.73	28.89	28.36	28.44	1,028,936	-0.45(-1.56%)
Feb 18, 2016	27.87	28.92	27.73	28.89	1,649,387	+1.04(+3.74%)
Feb 17, 2016	28.09	28.29	27.69	27.85	1,332,635	-0.13(-0.47%)
Feb 16, 2016	27.97	28.47	27.89	27.98	1,148,158	+0.40(+1.44%)
Feb 12, 2016	26.97	27.58	27.58	27.58	1,340,591	+0.84(+3.15%)
Feb 11, 2016	24.49	26.95	24.46	26.74	1,611,454	+1.63(+6.49%)
Feb 10, 2016	25.16	25.78	25.03	25.11	1,186,529	+0.11(+0.46%)
Feb 09, 2016	24.79	25.29	24.69	24.99	1,432,219	-0.06(-0.24%)
Feb 08, 2016	25.34	25.54	24.83	25.05	1,361,841	-0.52(-2.03%)
Feb 05, 2016	26.13	26.19	25.53	25.58	1,071,555	-0.70(-2.68%)
Feb 04, 2016	26.58	26.73	26.05	26.28	1,052,260	-0.46(-1.72%)
Feb 03, 2016	26.38	26.84	26.03	26.74	1,304,306	+0.60(+2.28%)
Feb 02, 2016	26.32	26.45	25.98	26.14	1,131,518	-0.36(-1.36%)

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.