Skip to main content

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 (%)
Oct 31, 2016 30.05 30.27 29.77 30.23 621,994 +0.37(+1.24%)
Oct 28, 2016 29.80 30.14 29.70 29.86 719,785 +0.19(+0.63%)
Oct 27, 2016 30.17 30.18 29.67 29.68 807,824 -0.36(-1.19%)
Oct 26, 2016 30.60 30.64 29.97 30.03 934,393 -0.63(-2.07%)
Oct 25, 2016 30.41 30.73 30.39 30.67 1,250,372 +0.22(+0.71%)
Oct 24, 2016 30.48 30.67 30.36 30.45 1,157,780 +0.22(+0.72%)
Oct 21, 2016 30.74 30.78 30.20 30.23 810,764 -0.52(-1.69%)
Oct 20, 2016 32.15 32.25 30.31 30.75 1,174,765 -0.53(-1.68%)
Oct 19, 2016 31.43 31.45 31.11 31.28 828,887 -0.12(-0.39%)
Oct 18, 2016 31.62 31.68 31.40 31.40 530,003 +0.02(+0.07%)
Oct 17, 2016 31.57 31.57 31.33 31.38 436,874 -0.08(-0.25%)
Oct 14, 2016 31.54 31.57 31.33 31.46 478,005 +0.19(+0.59%)
Oct 13, 2016 31.00 31.34 31.00 31.27 757,902 +0.12(+0.37%)
Oct 12, 2016 30.53 31.30 30.53 31.16 728,049 +0.63(+2.08%)
Oct 11, 2016 30.37 30.57 30.14 30.52 642,881 +0.11(+0.36%)
Oct 10, 2016 30.45 30.71 30.36 30.41 510,946 -0.04(-0.13%)
Oct 07, 2016 30.41 30.68 30.41 30.45 537,948 +0.11(+0.36%)
Oct 06, 2016 30.51 30.51 30.28 30.34 515,516 -0.24(-0.78%)
Oct 05, 2016 30.46 30.62 30.27 30.58 1,119,350 +0.28(+0.92%)
Oct 04, 2016 30.30 30.42 29.82 30.30 734,520 +0.15(+0.51%)
Oct 03, 2016 30.35 30.55 30.03 30.15 807,484 -0.26(-0.84%)
Sep 30, 2016 30.62 30.69 30.38 30.41 1,029,195 -0.14(-0.46%)
Sep 29, 2016 31.15 31.15 30.54 30.54 415,588 -0.60(-1.94%)
Sep 28, 2016 30.96 31.19 30.65 31.15 816,159 +0.22(+0.70%)
Sep 27, 2016 30.89 31.02 30.66 30.93 1,144,146 +0.04(+0.13%)
Sep 26, 2016 31.33 31.33 30.89 30.89 778,420 -0.44(-1.41%)
Sep 23, 2016 31.81 31.82 31.33 31.33 844,805 -0.66(-2.06%)
Sep 22, 2016 31.98 32.08 31.73 31.99 655,577 +0.24(+0.76%)
Sep 21, 2016 31.54 31.76 31.29 31.75 983,594 +0.29(+0.91%)
Sep 20, 2016 31.87 32.01 31.44 31.47 779,675 -0.22(-0.71%)
Sep 19, 2016 31.36 31.92 31.36 31.69 601,418 +0.36(+1.14%)
Sep 16, 2016 31.91 32.12 31.30 31.33 2,049,151 -0.86(-2.67%)
Sep 15, 2016 31.88 32.21 31.71 32.19 484,593 +0.29(+0.92%)
Sep 14, 2016 31.82 32.11 31.82 31.90 391,567 +0.03(+0.10%)
Sep 13, 2016 32.07 32.23 31.82 31.87 730,907 -0.51(-1.58%)
Sep 12, 2016 32.01 32.43 31.88 32.38 666,981 +0.30(+0.94%)
Sep 09, 2016 32.87 32.89 32.07 32.08 1,383,640 -1.01(-3.06%)
Sep 08, 2016 32.87 33.18 32.85 33.09 634,282 +0.10(+0.31%)
Sep 07, 2016 33.10 33.10 32.84 32.99 811,560 -0.09(-0.26%)
Sep 06, 2016 33.05 33.14 32.90 33.08 608,672 +0.08(+0.23%)
Sep 02, 2016 33.10 33.00 33.00 33.00 787,168 +0.08(+0.23%)
Sep 01, 2016 33.14 33.22 32.43 32.92 1,146,580 -0.17(-0.51%)
Aug 31, 2016 33.35 33.43 32.99 33.09 665,517 -0.20(-0.60%)
Aug 30, 2016 33.31 33.44 33.00 33.29 644,656 +0.05(+0.16%)
Aug 29, 2016 33.04 33.32 32.88 33.24 698,288 +0.33(+1.00%)
Aug 26, 2016 32.91 33.05 32.65 32.91 614,624 -0.01(-0.02%)
Aug 25, 2016 32.69 32.96 32.51 32.91 563,820 +0.20(+0.61%)
Aug 24, 2016 32.72 32.74 32.45 32.71 580,981 +0.02(+0.05%)
Aug 23, 2016 32.80 32.85 32.61 32.70 725,362 -0.05(-0.16%)
Aug 22, 2016 32.53 32.77 32.32 32.75 532,623 +0.22(+0.68%)
Aug 19, 2016 32.60 32.65 32.09 32.53 995,136 -0.24(-0.73%)
Aug 18, 2016 32.17 32.77 32.05 32.77 1,381,716 +0.74(+2.30%)
Aug 17, 2016 31.37 32.04 31.34 32.03 1,107,034 +0.69(+2.21%)
Aug 16, 2016 31.52 31.62 31.30 31.34 617,753 -0.27(-0.85%)
Aug 15, 2016 31.52 31.64 31.37 31.61 448,940 +0.18(+0.56%)
Aug 12, 2016 31.32 31.49 31.29 31.43 523,659 +0.15(+0.47%)
Aug 11, 2016 31.55 31.71 31.27 31.29 607,591 -0.23(-0.73%)
Aug 10, 2016 31.29 31.52 31.20 31.52 479,171 +0.24(+0.76%)
Aug 09, 2016 31.46 31.46 31.06 31.28 556,333 -0.08(-0.24%)
Aug 08, 2016 31.24 31.52 31.19 31.36 562,566 +0.12(+0.37%)
Aug 05, 2016 31.50 31.65 31.08 31.24 1,189,622 -0.15(-0.46%)
Aug 04, 2016 31.48 31.60 31.29 31.39 780,139 -0.02(-0.05%)
Aug 03, 2016 31.49 31.62 31.22 31.40 835,856 -0.06(-0.20%)
Aug 02, 2016 31.88 32.09 31.36 31.46 992,270 -0.51(-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.