First American Corp (NY: FAF )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.36 30.58 30.07 30.54 615,721 +0.38(+1.24%)
Oct 28, 2016 30.11 30.45 30.00 30.17 712,526 +0.19(+0.63%)
Oct 27, 2016 30.48 30.49 29.97 29.98 799,677 -0.36(-1.19%)
Oct 26, 2016 30.91 30.95 30.28 30.34 924,970 -0.64(-2.07%)
Oct 25, 2016 30.72 31.04 30.70 30.98 1,237,762 +0.22(+0.71%)
Oct 24, 2016 30.79 30.98 30.67 30.76 1,146,103 +0.22(+0.72%)
Oct 21, 2016 31.05 31.10 30.51 30.54 802,588 -0.52(-1.69%)
Oct 20, 2016 32.48 32.58 30.62 31.07 1,162,918 -0.53(-1.68%)
Oct 19, 2016 31.75 31.77 31.43 31.60 820,527 -0.13(-0.39%)
Oct 18, 2016 31.94 32.01 31.72 31.72 524,658 +0.02(+0.07%)
Oct 17, 2016 31.89 31.89 31.65 31.70 432,468 -0.08(-0.25%)
Oct 14, 2016 31.86 31.90 31.65 31.78 473,184 +0.19(+0.59%)
Oct 13, 2016 31.32 31.66 31.32 31.59 750,258 +0.12(+0.37%)
Oct 12, 2016 30.84 31.62 30.84 31.47 720,707 +0.64(+2.08%)
Oct 11, 2016 30.68 30.88 30.45 30.83 636,397 +0.11(+0.36%)
Oct 10, 2016 30.76 31.02 30.67 30.72 505,794 -0.04(-0.13%)
Oct 07, 2016 30.72 30.99 30.72 30.76 532,523 +0.11(+0.36%)
Oct 06, 2016 30.82 30.82 30.59 30.65 510,317 -0.24(-0.78%)
Oct 05, 2016 30.77 30.93 30.58 30.89 1,108,061 +0.28(+0.92%)
Oct 04, 2016 30.61 30.73 30.13 30.61 727,113 +0.16(+0.51%)
Oct 03, 2016 30.66 30.86 30.34 30.46 799,341 -0.26(-0.84%)
Sep 30, 2016 30.93 31.00 30.69 30.72 1,018,816 -0.14(-0.46%)
Sep 29, 2016 31.47 31.47 30.85 30.86 411,397 -0.61(-1.94%)
Sep 28, 2016 31.28 31.51 30.97 31.47 807,928 +0.22(+0.70%)
Sep 27, 2016 31.21 31.34 30.97 31.25 1,132,608 +0.04(+0.13%)
Sep 26, 2016 31.65 31.65 31.21 31.21 770,569 -0.45(-1.41%)
Sep 23, 2016 32.13 32.15 31.65 31.65 836,285 -0.66(-2.06%)
Sep 22, 2016 32.30 32.41 32.05 32.32 648,966 +0.24(+0.76%)
Sep 21, 2016 31.86 32.08 31.61 32.08 973,675 +0.29(+0.91%)
Sep 20, 2016 32.19 32.33 31.76 31.79 771,812 -0.23(-0.71%)
Sep 19, 2016 31.68 32.25 31.68 32.01 595,353 +0.36(+1.14%)
Sep 16, 2016 32.24 32.45 31.61 31.65 2,028,485 -0.87(-2.67%)
Sep 15, 2016 32.20 32.54 32.03 32.52 479,706 +0.30(+0.92%)
Sep 14, 2016 32.15 32.44 32.15 32.22 387,618 +0.03(+0.10%)
Sep 13, 2016 32.40 32.56 32.15 32.19 723,536 -0.52(-1.58%)
Sep 12, 2016 32.33 32.76 32.20 32.71 660,254 +0.30(+0.94%)
Sep 09, 2016 33.21 33.23 32.40 32.40 1,369,686 -1.02(-3.06%)
Sep 08, 2016 33.20 33.52 33.19 33.43 627,885 +0.10(+0.31%)
Sep 07, 2016 33.44 33.44 33.18 33.33 803,376 -0.09(-0.26%)
Sep 06, 2016 33.39 33.48 33.23 33.41 602,533 +0.08(+0.23%)
Sep 02, 2016 33.44 33.33 33.33 33.33 779,230 +0.08(+0.23%)
Sep 01, 2016 33.47 33.56 32.76 33.26 1,135,017 -0.17(-0.51%)
Aug 31, 2016 33.69 33.77 33.33 33.43 658,806 -0.20(-0.60%)
Aug 30, 2016 33.64 33.78 33.33 33.63 638,155 +0.05(+0.16%)
Aug 29, 2016 33.37 33.66 33.21 33.58 691,246 +0.33(+1.00%)
Aug 26, 2016 33.25 33.39 32.99 33.24 608,426 -0.01(-0.02%)
Aug 25, 2016 33.02 33.30 32.84 33.25 558,133 +0.20(+0.61%)
Aug 24, 2016 33.06 33.07 32.78 33.05 575,122 +0.02(+0.05%)
Aug 23, 2016 33.13 33.19 32.94 33.03 718,046 -0.05(-0.16%)
Aug 22, 2016 32.86 33.10 32.65 33.09 527,252 +0.22(+0.68%)
Aug 19, 2016 32.93 32.99 32.42 32.86 985,100 -0.24(-0.73%)
Aug 18, 2016 32.50 33.10 32.37 33.10 1,367,782 +0.74(+2.30%)
Aug 17, 2016 31.69 32.37 31.66 32.36 1,095,869 +0.70(+2.21%)
Aug 16, 2016 31.85 31.94 31.62 31.66 611,523 -0.27(-0.85%)
Aug 15, 2016 31.85 31.96 31.69 31.93 444,412 +0.18(+0.56%)
Aug 12, 2016 31.64 31.81 31.60 31.75 518,378 +0.15(+0.47%)
Aug 11, 2016 31.88 32.03 31.59 31.60 601,464 -0.23(-0.73%)
Aug 10, 2016 31.61 31.84 31.52 31.84 474,339 +0.24(+0.76%)
Aug 09, 2016 31.78 31.78 31.38 31.60 550,723 -0.08(-0.24%)
Aug 08, 2016 31.56 31.84 31.50 31.67 556,892 +0.12(+0.37%)
Aug 05, 2016 31.82 31.97 31.40 31.56 1,177,625 -0.15(-0.46%)
Aug 04, 2016 31.80 31.92 31.61 31.71 772,272 -0.02(-0.05%)
Aug 03, 2016 31.81 31.95 31.54 31.72 827,426 -0.06(-0.20%)
Aug 02, 2016 32.20 32.42 31.67 31.78 982,263 -0.52(-1.61%)
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.