First American Corp (NY: FAF )

53.07 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.99 29.23 28.87 29.07 597,840 +0.01(+0.03%)
Mar 30, 2016 28.72 29.25 28.59 29.06 721,155 +0.32(+1.11%)
Mar 29, 2016 27.91 28.75 27.72 28.74 957,522 +0.70(+2.50%)
Mar 28, 2016 28.09 28.21 27.88 28.04 340,426 +0.05(+0.19%)
Mar 24, 2016 27.88 27.98 27.98 27.98 525,366 +0.03(+0.11%)
Mar 23, 2016 28.27 28.27 27.95 27.95 452,632 -0.33(-1.16%)
Mar 22, 2016 28.48 28.56 28.20 28.28 660,818 -0.34(-1.17%)
Mar 21, 2016 28.29 28.73 28.20 28.62 684,013 +0.27(+0.94%)
Mar 18, 2016 28.37 28.61 28.24 28.35 1,211,508 +0.05(+0.19%)
Mar 17, 2016 27.86 28.34 27.77 28.30 601,453 +0.41(+1.48%)
Mar 16, 2016 27.47 27.89 27.40 27.88 440,074 +0.24(+0.86%)
Mar 15, 2016 27.71 27.88 27.60 27.65 455,711 -0.19(-0.69%)
Mar 14, 2016 28.20 28.37 27.83 27.84 653,971 -0.43(-1.54%)
Mar 11, 2016 28.02 28.30 27.86 28.27 341,181 +0.53(+1.92%)
Mar 10, 2016 27.79 27.96 27.46 27.74 1,010,809 +0.16(+0.58%)
Mar 09, 2016 27.95 27.95 27.34 27.58 1,001,560 -0.27(-0.99%)
Mar 08, 2016 28.24 28.36 27.84 27.85 654,748 -0.47(-1.64%)
Mar 07, 2016 28.46 28.46 27.98 28.32 814,749 -0.34(-1.20%)
Mar 04, 2016 28.87 29.03 28.34 28.66 885,782 -0.24(-0.84%)
Mar 03, 2016 28.59 28.92 28.42 28.91 882,076 +0.24(+0.85%)
Mar 02, 2016 28.20 28.67 28.20 28.66 1,054,716 +0.14(+0.50%)
Mar 01, 2016 28.26 28.86 28.14 28.52 1,497,825 +0.47(+1.67%)
Feb 29, 2016 28.20 28.40 27.95 28.05 1,239,409 -0.22(-0.78%)
Feb 26, 2016 28.72 28.78 28.09 28.27 789,223 -0.39(-1.37%)
Feb 25, 2016 28.13 28.75 28.13 28.66 1,047,818 +0.64(+2.27%)
Feb 24, 2016 27.85 28.36 27.82 28.03 1,281,216 +0.01(+0.03%)
Feb 23, 2016 28.19 28.47 27.80 28.02 1,335,258 -0.23(-0.80%)
Feb 22, 2016 28.16 28.62 28.23 28.25 1,195,884 +0.09(+0.32%)
Feb 19, 2016 28.45 28.60 28.08 28.16 1,039,160 -0.45(-1.56%)
Feb 18, 2016 27.60 28.63 27.46 28.60 1,665,775 +1.03(+3.74%)
Feb 17, 2016 27.82 28.01 27.42 27.57 1,345,877 -0.13(-0.46%)
Feb 16, 2016 27.69 28.19 27.61 27.70 1,159,566 +0.39(+1.44%)
Feb 12, 2016 26.70 27.31 27.31 27.31 1,353,911 +0.83(+3.15%)
Feb 11, 2016 24.25 26.69 24.22 26.47 1,627,466 +1.61(+6.49%)
Feb 10, 2016 24.91 25.52 24.79 24.86 1,198,318 +0.11(+0.46%)
Feb 09, 2016 24.55 25.04 24.44 24.75 1,446,450 -0.06(-0.24%)
Feb 08, 2016 25.09 25.29 24.59 24.81 1,375,372 -0.52(-2.03%)
Feb 05, 2016 25.88 25.94 25.27 25.32 1,082,202 -0.70(-2.68%)
Feb 04, 2016 26.32 26.47 25.79 26.02 1,062,716 -0.45(-1.72%)
Feb 03, 2016 26.12 26.57 25.77 26.47 1,317,266 +0.59(+2.28%)
Feb 02, 2016 26.06 26.19 25.73 25.88 1,142,761 -0.36(-1.36%)
Feb 01, 2016 25.79 26.38 25.71 26.24 1,613,985 +0.20(+0.79%)
Jan 29, 2016 25.53 26.04 25.20 26.04 2,247,115 +0.61(+2.41%)
Jan 28, 2016 25.23 25.47 25.19 25.42 1,736,528 +0.40(+1.60%)
Jan 27, 2016 25.07 25.39 24.89 25.02 1,363,416 -0.14(-0.54%)
Jan 26, 2016 25.11 25.53 25.01 25.16 2,151,590 +0.11(+0.42%)
Jan 25, 2016 25.50 25.63 25.01 25.05 666,326 -0.61(-2.39%)
Jan 22, 2016 25.45 25.75 25.30 25.66 769,910 +0.48(+1.93%)
Jan 21, 2016 24.85 25.38 24.72 25.18 814,299 +0.45(+1.84%)
Jan 20, 2016 24.81 25.01 24.04 24.73 1,023,763 -0.42(-1.66%)
Jan 19, 2016 25.23 25.43 24.95 25.14 731,217 +0.09(+0.36%)
Jan 15, 2016 24.79 25.05 25.05 25.05 1,230,876 -0.48(-1.87%)
Jan 14, 2016 24.72 25.73 24.56 25.53 1,387,533 +0.95(+3.88%)
Jan 13, 2016 26.41 26.07 24.48 24.57 3,648,093 -1.84(-6.97%)
Jan 12, 2016 26.51 26.54 26.08 26.41 1,264,249 +0.11(+0.43%)
Jan 11, 2016 25.84 26.38 25.71 26.30 973,583 +0.67(+2.60%)
Jan 08, 2016 26.50 26.55 25.60 25.63 2,375,755 -0.73(-2.76%)
Jan 07, 2016 26.29 26.68 26.17 26.36 1,555,979 -0.35(-1.30%)
Jan 06, 2016 26.62 26.89 26.47 26.71 721,908 -0.10(-0.37%)
Jan 05, 2016 26.60 26.96 26.47 26.81 862,234 +0.20(+0.77%)
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.