Skip to main content

First American Corp (NY: FAF )

52.71 -0.63 (-1.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.34 11.45 11.28 11.29 1,767,061 -0.04(-0.37%)
May 23, 2011 11.16 11.40 11.06 11.33 1,417,730 +0.04(+0.31%)
May 20, 2011 11.28 11.38 11.23 11.30 865,415 -0.04(-0.31%)
May 19, 2011 11.34 11.40 11.26 11.33 931,348 +0.05(+0.44%)
May 18, 2011 11.05 11.29 10.90 11.28 773,708 +0.23(+2.05%)
May 17, 2011 10.94 11.07 10.87 11.06 502,843 +0.04(+0.39%)
May 16, 2011 11.16 11.30 11.02 11.02 582,013 -0.26(-2.26%)
May 13, 2011 11.33 11.42 11.21 11.27 535,340 -0.04(-0.38%)
May 12, 2011 11.16 11.36 11.09 11.31 598,765 +0.13(+1.14%)
May 11, 2011 11.24 11.31 11.16 11.19 1,539,871 -0.10(-0.88%)
May 10, 2011 11.11 11.29 11.08 11.28 720,450 +0.21(+1.86%)
May 09, 2011 10.88 11.11 10.85 11.08 681,738 +0.16(+1.49%)
May 06, 2011 10.92 10.98 10.80 10.92 1,126,441 +0.11(+1.05%)
May 05, 2011 10.70 10.85 10.65 10.80 1,061,017 +0.07(+0.66%)
May 04, 2011 10.86 10.87 10.60 10.73 929,774 -0.15(-1.37%)
May 03, 2011 10.93 10.97 10.77 10.88 1,088,138 -0.09(-0.78%)
May 02, 2011 10.99 11.00 10.95 10.97 1,130,426 -0.09(-0.83%)
Apr 29, 2011 11.23 11.23 10.95 11.06 1,281,235 -0.19(-1.70%)
Apr 28, 2011 11.09 11.28 11.09 11.25 952,234 -0.08(-0.69%)
Apr 27, 2011 11.29 11.38 11.27 11.33 614,221 +0.03(+0.25%)
Apr 26, 2011 11.36 11.46 11.26 11.30 1,381,783 -0.04(-0.38%)
Apr 25, 2011 11.33 11.35 11.31 11.34 687,097 +0.00(+0.00%)
Apr 21, 2011 11.38 11.42 11.26 11.34 630,004 +0.01(+0.13%)
Apr 20, 2011 11.36 11.40 11.27 11.33 603,999 +0.09(+0.76%)
Apr 19, 2011 11.26 11.30 11.19 11.24 706,081 +0.04(+0.38%)
Apr 18, 2011 11.12 11.28 11.08 11.20 2,108,050 -0.08(-0.69%)
Apr 15, 2011 10.97 11.35 10.94 11.28 1,535,592 +0.29(+2.64%)
Apr 14, 2011 10.85 11.01 10.76 10.99 552,794 +0.04(+0.39%)
Apr 13, 2011 10.95 11.05 10.89 10.94 570,319 +0.01(+0.13%)
Apr 12, 2011 10.87 11.02 10.85 10.93 647,264 -0.05(-0.45%)
Apr 11, 2011 11.24 11.28 10.94 10.98 646,276 -0.28(-2.46%)
Apr 08, 2011 11.53 11.57 11.21 11.26 736,636 -0.18(-1.61%)
Apr 07, 2011 11.53 11.69 11.37 11.44 850,204 -0.15(-1.28%)
Apr 06, 2011 11.58 11.68 11.55 11.59 3,004,867 +0.07(+0.62%)
Apr 05, 2011 11.49 11.62 11.49 11.52 991,768 -0.01(-0.06%)
Apr 04, 2011 11.66 11.78 11.52 11.53 1,796,279 -0.11(-0.97%)
Apr 01, 2011 11.74 11.82 11.61 11.64 1,909,499 -0.06(-0.48%)
Mar 31, 2011 11.75 11.81 11.67 11.70 969,110 -0.05(-0.42%)
Mar 30, 2011 11.81 11.88 11.71 11.75 714,537 -0.01(-0.06%)
Mar 29, 2011 11.70 11.81 11.70 11.75 1,094,541 -0.02(-0.18%)
Mar 28, 2011 11.81 11.86 11.75 11.77 1,442,579 -0.01(-0.12%)
Mar 25, 2011 11.75 11.88 11.72 11.79 5,752,152 +0.08(+0.67%)
Mar 24, 2011 11.78 11.81 11.64 11.71 701,738 -0.03(-0.24%)
Mar 23, 2011 11.84 11.89 11.61 11.74 750,564 -0.12(-1.02%)
Mar 22, 2011 12.07 12.15 11.83 11.86 1,240,514 -0.23(-1.93%)
Mar 21, 2011 12.28 12.31 12.06 12.09 804,322 +0.19(+1.61%)
Mar 18, 2011 11.87 11.97 11.84 11.90 1,293,948 +0.02(+0.18%)
Mar 17, 2011 11.64 12.01 11.61 11.88 2,085,717 +0.44(+3.84%)
Mar 16, 2011 11.41 11.73 11.27 11.44 944,037 +0.12(+1.06%)
Mar 15, 2011 11.35 11.41 11.28 11.32 629,187 -0.13(-1.11%)
Mar 14, 2011 11.37 11.72 11.27 11.45 471,753 -0.02(-0.19%)
Mar 11, 2011 11.30 11.53 11.30 11.47 496,394 +0.07(+0.62%)
Mar 10, 2011 11.40 11.47 11.30 11.40 915,665 -0.21(-1.77%)
Mar 09, 2011 11.52 11.65 11.42 11.60 515,695 +0.09(+0.80%)
Mar 08, 2011 11.30 11.70 11.30 11.51 643,601 +0.20(+1.75%)
Mar 07, 2011 11.34 11.63 11.13 11.31 661,370 +0.02(+0.19%)
Mar 04, 2011 11.33 11.51 11.23 11.29 469,355 -0.03(-0.25%)
Mar 03, 2011 11.19 11.37 11.17 11.32 663,596 +0.26(+2.31%)
Mar 02, 2011 11.01 11.15 10.95 11.06 386,362 +0.07(+0.64%)
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.