First American Corp (NY: FAF )

64.15 -0.52 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.00 29.24 28.80 29.13 744,673 +0.15(+0.53%)
Jan 30, 2017 28.88 28.97 28.55 28.97 614,622 +0.11(+0.38%)
Jan 27, 2017 28.99 29.00 28.69 28.87 574,390 -0.01(-0.03%)
Jan 26, 2017 28.90 28.93 28.67 28.87 803,907 +0.01(+0.03%)
Jan 25, 2017 28.91 29.14 28.66 28.87 748,313 -0.03(-0.11%)
Jan 24, 2017 29.07 29.12 28.70 28.90 669,956 -0.01(-0.03%)
Jan 23, 2017 28.98 29.16 28.83 28.91 682,856 -0.16(-0.56%)
Jan 20, 2017 29.32 29.50 28.91 29.07 765,101 -0.12(-0.42%)
Jan 19, 2017 29.30 29.50 28.76 29.19 1,146,475 -0.25(-0.84%)
Jan 18, 2017 28.75 29.59 28.75 29.44 1,581,718 +0.81(+2.84%)
Jan 17, 2017 28.53 28.94 28.38 28.63 1,004,387 +0.08(+0.27%)
Jan 13, 2017 28.55 28.55 28.55 0 -0.01(-0.03%)
Jan 12, 2017 28.97 28.97 28.44 28.56 776,794 -0.42(-1.44%)
Jan 11, 2017 28.95 29.09 28.84 28.97 864,480 +0.03(+0.11%)
Jan 10, 2017 29.04 29.15 28.85 28.94 1,095,859 -0.05(-0.19%)
Jan 09, 2017 29.07 29.21 28.66 29.00 928,552 -0.07(-0.24%)
Jan 06, 2017 29.03 29.20 28.57 29.07 1,025,104 +0.08(+0.27%)
Jan 05, 2017 29.08 29.15 28.91 28.99 851,768 -0.08(-0.27%)
Jan 04, 2017 28.93 29.24 28.93 29.07 1,033,020 +0.25(+0.86%)
Jan 03, 2017 28.42 28.82 28.29 28.82 949,463 +0.43(+1.50%)
Dec 30, 2016 28.39 28.39 28.39 0 -0.13(-0.46%)
Dec 29, 2016 28.68 28.77 28.34 28.53 1,154,363 -0.11(-0.38%)
Dec 28, 2016 28.85 28.85 28.50 28.63 466,193 -0.09(-0.30%)
Dec 27, 2016 28.84 28.93 28.68 28.72 551,684 -0.11(-0.38%)
Dec 23, 2016 28.83 28.83 28.83 0 -0.23(-0.80%)
Dec 22, 2016 29.21 29.21 28.76 29.06 626,149 -0.11(-0.37%)
Dec 21, 2016 29.28 29.35 28.61 29.17 1,140,092 -0.13(-0.45%)
Dec 20, 2016 28.66 29.30 28.66 29.30 958,874 +0.63(+2.19%)
Dec 19, 2016 28.92 29.08 28.62 28.67 862,180 -0.24(-0.83%)
Dec 16, 2016 28.62 29.17 28.62 28.91 1,995,412 +0.35(+1.22%)
Dec 15, 2016 28.71 28.91 28.46 28.56 1,025,460 -0.20(-0.70%)
Dec 14, 2016 29.20 29.38 28.77 28.77 926,177 -0.34(-1.17%)
Dec 13, 2016 28.97 29.15 28.65 29.11 1,605,662 +0.27(+0.94%)
Dec 12, 2016 28.45 28.89 28.39 28.84 806,813 +0.43(+1.50%)
Dec 09, 2016 29.05 29.18 28.35 28.41 1,398,265 -0.62(-2.14%)
Dec 08, 2016 28.28 29.10 28.19 29.03 2,151,011 +0.79(+2.80%)
Dec 07, 2016 28.32 28.77 28.01 28.24 1,233,557 +0.03(+0.11%)
Dec 06, 2016 27.70 28.22 27.35 28.21 1,243,368 +0.65(+2.36%)
Dec 05, 2016 27.88 28.11 27.40 27.56 1,340,770 -0.27(-0.97%)
Dec 02, 2016 27.56 28.12 27.56 27.83 1,835,766 +0.33(+1.20%)
Dec 01, 2016 28.91 29.49 27.43 27.49 2,937,797 -1.48(-5.11%)
Nov 30, 2016 30.37 30.44 28.98 28.98 1,249,678 -1.44(-4.72%)
Nov 29, 2016 30.34 30.43 30.18 30.41 785,396 +0.14(+0.46%)
Nov 28, 2016 30.18 30.50 30.10 30.27 812,054 +0.16(+0.54%)
Nov 25, 2016 29.97 30.13 29.92 30.11 278,718 +0.15(+0.49%)
Nov 23, 2016 29.97 29.97 29.97 0 -0.06(-0.20%)
Nov 22, 2016 29.66 30.07 29.64 30.03 678,106 +0.46(+1.56%)
Nov 21, 2016 29.71 29.84 29.48 29.57 1,014,612 -0.02(-0.08%)
Nov 18, 2016 29.45 29.67 29.33 29.59 834,574 +0.20(+0.68%)
Nov 17, 2016 29.17 29.47 29.08 29.39 1,163,050 +0.33(+1.14%)
Nov 16, 2016 29.08 29.17 28.94 29.06 2,212,945 -0.05(-0.16%)
Nov 15, 2016 29.05 29.19 28.71 29.11 1,791,284 +0.05(+0.18%)
Nov 14, 2016 29.21 29.61 29.02 29.05 1,714,202 -0.47(-1.59%)
Nov 11, 2016 29.23 29.53 29.11 29.52 1,297,959 +0.21(+0.73%)
Nov 10, 2016 29.94 30.11 29.31 29.31 1,312,922 -0.69(-2.30%)
Nov 09, 2016 29.75 30.07 29.47 30.00 1,102,610 -0.01(-0.03%)
Nov 08, 2016 29.59 30.17 29.43 30.01 673,281 +0.40(+1.35%)
Nov 07, 2016 29.31 29.72 29.31 29.61 626,004 +0.38(+1.31%)
Nov 04, 2016 28.95 29.29 28.84 29.22 953,282 +0.21(+0.74%)
Nov 03, 2016 29.64 29.64 28.92 29.01 936,250 -0.55(-1.87%)
Nov 02, 2016 29.74 29.91 29.52 29.56 608,144 -0.27(-0.90%)
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.