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 29.00 29.23 28.88 29.07 597,691 +0.01(+0.03%)
Mar 30, 2016 28.72 29.26 28.60 29.07 720,975 +0.32(+1.11%)
Mar 29, 2016 27.92 28.76 27.73 28.75 957,284 +0.70(+2.50%)
Mar 28, 2016 28.10 28.22 27.89 28.04 340,341 +0.05(+0.19%)
Mar 24, 2016 27.89 27.99 27.99 27.99 525,235 +0.03(+0.11%)
Mar 23, 2016 28.28 28.28 27.96 27.96 452,519 -0.33(-1.16%)
Mar 22, 2016 28.49 28.56 28.21 28.29 660,654 -0.34(-1.17%)
Mar 21, 2016 28.30 28.74 28.21 28.62 683,843 +0.27(+0.94%)
Mar 18, 2016 28.38 28.62 28.25 28.36 1,211,206 +0.05(+0.19%)
Mar 17, 2016 27.87 28.35 27.78 28.30 601,303 +0.41(+1.48%)
Mar 16, 2016 27.48 27.90 27.41 27.89 439,964 +0.24(+0.86%)
Mar 15, 2016 27.72 27.89 27.61 27.66 455,598 -0.19(-0.68%)
Mar 14, 2016 28.20 28.38 27.84 27.85 653,809 -0.43(-1.54%)
Mar 11, 2016 28.03 28.30 27.87 28.28 341,096 +0.53(+1.92%)
Mar 10, 2016 27.79 27.97 27.47 27.75 1,010,557 +0.16(+0.58%)
Mar 09, 2016 27.96 27.96 27.35 27.59 1,001,311 -0.27(-0.99%)
Mar 08, 2016 28.25 28.36 27.85 27.86 654,585 -0.47(-1.64%)
Mar 07, 2016 28.46 28.46 27.99 28.33 814,546 -0.34(-1.20%)
Mar 04, 2016 28.88 29.04 28.35 28.67 885,561 -0.24(-0.84%)
Mar 03, 2016 28.60 28.93 28.43 28.91 881,857 +0.24(+0.85%)
Mar 02, 2016 28.21 28.68 28.21 28.67 1,054,453 +0.14(+0.50%)
Mar 01, 2016 28.27 28.87 28.15 28.53 1,497,452 +0.47(+1.67%)
Feb 29, 2016 28.21 28.41 27.96 28.06 1,239,101 -0.22(-0.78%)
Feb 26, 2016 28.72 28.78 28.10 28.28 789,027 -0.39(-1.37%)
Feb 25, 2016 28.14 28.75 28.14 28.67 1,047,557 +0.64(+2.27%)
Feb 24, 2016 27.86 28.37 27.82 28.03 1,280,897 +0.01(+0.03%)
Feb 23, 2016 28.19 28.48 27.81 28.03 1,334,925 -0.23(-0.80%)
Feb 22, 2016 28.16 28.63 28.24 28.25 1,195,586 +0.09(+0.32%)
Feb 19, 2016 28.46 28.61 28.09 28.16 1,038,901 -0.45(-1.56%)
Feb 18, 2016 27.60 28.64 27.47 28.61 1,665,361 +1.03(+3.74%)
Feb 17, 2016 27.82 28.02 27.43 27.58 1,345,542 -0.13(-0.46%)
Feb 16, 2016 27.70 28.19 27.62 27.71 1,159,277 +0.39(+1.44%)
Feb 12, 2016 26.71 27.32 27.32 27.32 1,353,574 +0.83(+3.15%)
Feb 11, 2016 24.25 26.69 24.22 26.48 1,627,060 +1.61(+6.49%)
Feb 10, 2016 24.92 25.53 24.79 24.87 1,198,020 +0.11(+0.46%)
Feb 09, 2016 24.56 25.05 24.45 24.75 1,446,090 -0.06(-0.24%)
Feb 08, 2016 25.09 25.29 24.59 24.81 1,375,030 -0.52(-2.03%)
Feb 05, 2016 25.88 25.94 25.28 25.33 1,081,933 -0.70(-2.68%)
Feb 04, 2016 26.32 26.47 25.80 26.03 1,062,451 -0.45(-1.72%)
Feb 03, 2016 26.13 26.58 25.78 26.48 1,316,938 +0.59(+2.28%)
Feb 02, 2016 26.06 26.20 25.73 25.89 1,142,476 -0.36(-1.36%)
Feb 01, 2016 25.79 26.38 25.72 26.25 1,613,583 +0.20(+0.79%)
Jan 29, 2016 25.53 26.04 25.21 26.04 2,246,556 +0.61(+2.41%)
Jan 28, 2016 25.23 25.47 25.19 25.43 1,736,096 +0.40(+1.60%)
Jan 27, 2016 25.07 25.40 24.90 25.03 1,363,076 -0.14(-0.54%)
Jan 26, 2016 25.12 25.53 25.02 25.16 2,151,054 +0.11(+0.42%)
Jan 25, 2016 25.50 25.64 25.01 25.06 666,160 -0.61(-2.39%)
Jan 22, 2016 25.46 25.75 25.31 25.67 769,718 +0.48(+1.93%)
Jan 21, 2016 24.85 25.38 24.72 25.19 814,096 +0.45(+1.84%)
Jan 20, 2016 24.81 25.02 24.05 24.73 1,023,508 -0.42(-1.66%)
Jan 19, 2016 25.23 25.44 24.96 25.15 731,035 +0.09(+0.36%)
Jan 15, 2016 24.80 25.06 25.06 25.06 1,230,570 -0.48(-1.87%)
Jan 14, 2016 24.72 25.73 24.57 25.53 1,387,188 +0.95(+3.88%)
Jan 13, 2016 26.42 26.08 24.49 24.58 3,647,184 -1.84(-6.97%)
Jan 12, 2016 26.52 26.54 26.09 26.42 1,263,934 +0.11(+0.43%)
Jan 11, 2016 25.85 26.39 25.72 26.31 973,340 +0.67(+2.60%)
Jan 08, 2016 26.50 26.56 25.60 25.64 2,375,164 -0.73(-2.76%)
Jan 07, 2016 26.30 26.69 26.18 26.37 1,555,591 -0.35(-1.30%)
Jan 06, 2016 26.63 26.90 26.47 26.72 721,728 -0.10(-0.37%)
Jan 05, 2016 26.61 26.97 26.48 26.81 862,019 +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.