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 (%)
May 31, 2017 33.65 34.09 33.50 34.04 847,379 +0.44(+1.30%)
May 30, 2017 33.79 33.83 33.33 33.60 512,892 -0.11(-0.32%)
May 26, 2017 33.80 33.84 33.50 33.71 418,837 -0.13(-0.39%)
May 25, 2017 34.00 34.00 33.70 33.84 429,273 -0.01(-0.02%)
May 24, 2017 33.83 33.88 33.61 33.85 392,158 +0.03(+0.09%)
May 23, 2017 33.65 33.91 33.49 33.82 616,531 +0.25(+0.75%)
May 22, 2017 33.18 33.78 33.18 33.57 892,577 +0.41(+1.23%)
May 19, 2017 33.58 33.58 33.11 33.16 801,671 -0.38(-1.12%)
May 18, 2017 33.50 33.84 33.33 33.54 1,053,227 +0.02(+0.05%)
May 17, 2017 33.38 33.91 32.91 33.52 1,750,948 +0.14(+0.42%)
May 16, 2017 33.02 33.48 33.02 33.38 803,443 +0.39(+1.19%)
May 15, 2017 32.69 33.15 32.67 32.99 421,181 +0.41(+1.25%)
May 12, 2017 32.93 32.93 32.46 32.58 450,180 -0.31(-0.95%)
May 11, 2017 32.82 33.02 32.50 32.89 406,658 -0.03(-0.10%)
May 10, 2017 32.68 32.94 32.62 32.93 533,408 +0.25(+0.77%)
May 09, 2017 33.32 33.32 32.49 32.68 1,343,503 -0.62(-1.86%)
May 08, 2017 33.83 33.93 33.23 33.29 792,745 -0.53(-1.57%)
May 05, 2017 33.58 33.84 33.49 33.83 419,759 +0.34(+1.03%)
May 04, 2017 33.62 33.62 33.27 33.48 755,406 +0.01(+0.02%)
May 03, 2017 33.24 33.62 33.24 33.47 592,889 +0.23(+0.71%)
May 02, 2017 33.49 33.67 33.18 33.24 1,197,820 -0.25(-0.75%)
May 01, 2017 34.01 34.19 33.39 33.49 1,169,835 -0.46(-1.36%)
Apr 28, 2017 34.04 34.23 33.67 33.95 1,308,703 +0.17(+0.51%)
Apr 27, 2017 32.35 34.04 32.09 33.78 2,078,915 +1.89(+5.94%)
Apr 26, 2017 31.82 32.21 31.66 31.89 769,458 +0.23(+0.74%)
Apr 25, 2017 31.28 31.75 31.26 31.65 1,199,867 +0.46(+1.48%)
Apr 24, 2017 31.05 31.22 31.00 31.19 421,193 +0.28(+0.91%)
Apr 21, 2017 30.84 31.02 30.63 30.91 636,326 +0.16(+0.53%)
Apr 20, 2017 30.71 30.87 30.62 30.74 897,175 +0.15(+0.49%)
Apr 19, 2017 30.84 30.85 30.42 30.60 643,746 -0.13(-0.41%)
Apr 18, 2017 30.36 30.77 30.31 30.72 785,711 +0.27(+0.87%)
Apr 17, 2017 30.00 30.47 30.00 30.45 473,900 +0.51(+1.70%)
Apr 13, 2017 30.07 30.18 29.87 29.95 356,459 -0.14(-0.47%)
Apr 12, 2017 30.34 30.34 29.99 30.09 428,269 -0.26(-0.85%)
Apr 11, 2017 30.02 30.36 29.95 30.34 767,392 +0.30(+1.02%)
Apr 10, 2017 29.84 30.13 29.84 30.04 397,174 +0.20(+0.66%)
Apr 07, 2017 29.67 29.90 29.56 29.84 512,260 +0.12(+0.39%)
Apr 06, 2017 29.86 29.88 29.60 29.73 606,772 -0.09(-0.31%)
Apr 05, 2017 30.27 30.28 29.74 29.82 763,886 -0.41(-1.37%)
Apr 04, 2017 30.07 30.33 30.01 30.24 514,344 +0.16(+0.55%)
Apr 03, 2017 30.77 30.77 29.99 30.07 682,523 -0.65(-2.11%)
Mar 31, 2017 30.61 30.84 30.42 30.72 717,717 +0.11(+0.36%)
Mar 30, 2017 30.42 30.74 30.38 30.61 482,610 +0.21(+0.69%)
Mar 29, 2017 30.54 30.72 30.34 30.40 445,581 -0.14(-0.46%)
Mar 28, 2017 30.46 30.60 30.05 30.54 748,355 +0.06(+0.21%)
Mar 27, 2017 30.03 30.56 29.83 30.48 975,416 +0.38(+1.25%)
Mar 24, 2017 30.23 30.43 30.04 30.10 528,933 -0.13(-0.41%)
Mar 23, 2017 30.11 30.52 30.02 30.23 453,025 +0.08(+0.26%)
Mar 22, 2017 30.13 30.32 29.88 30.15 579,939 +0.00(+0.00%)
Mar 21, 2017 30.50 30.74 30.13 30.15 846,645 -0.19(-0.62%)
Mar 20, 2017 30.24 30.49 30.13 30.34 800,447 +0.10(+0.34%)
Mar 17, 2017 30.08 30.35 29.69 30.24 1,472,542 +0.10(+0.34%)
Mar 16, 2017 30.13 30.29 29.95 30.13 906,722 +0.02(+0.08%)
Mar 15, 2017 29.55 30.13 29.41 30.11 1,141,640 +0.63(+2.15%)
Mar 14, 2017 29.52 29.63 29.34 29.48 584,859 -0.01(-0.03%)
Mar 13, 2017 29.63 29.77 29.34 29.48 645,888 -0.15(-0.50%)
Mar 10, 2017 29.55 29.78 29.38 29.63 572,337 +0.24(+0.82%)
Mar 09, 2017 29.45 29.65 29.35 29.39 387,326 -0.06(-0.21%)
Mar 08, 2017 29.77 29.79 29.43 29.45 714,844 -0.29(-0.97%)
Mar 07, 2017 29.86 29.99 29.73 29.74 637,191 -0.10(-0.34%)
Mar 06, 2017 29.66 29.95 29.58 29.84 630,268 +0.16(+0.55%)
Mar 03, 2017 30.01 30.05 29.53 29.68 1,022,477 -0.33(-1.11%)
Mar 02, 2017 30.16 30.16 29.84 30.01 518,578 -0.19(-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.