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 (%)
May 31, 2016 29.17 29.31 29.01 29.17 553,681 +0.08(+0.26%)
May 27, 2016 28.96 29.10 29.10 29.10 451,437 +0.16(+0.55%)
May 26, 2016 28.76 29.01 28.65 28.94 398,390 +0.18(+0.61%)
May 25, 2016 29.14 29.19 28.59 28.76 609,839 -0.28(-0.97%)
May 24, 2016 28.52 29.07 28.22 29.04 662,468 +0.58(+2.04%)
May 23, 2016 28.44 28.56 28.25 28.46 467,989 -0.06(-0.21%)
May 20, 2016 28.09 28.58 27.96 28.52 507,115 +0.48(+1.71%)
May 19, 2016 28.30 28.38 27.80 28.04 374,987 -0.30(-1.05%)
May 18, 2016 27.76 28.52 27.76 28.34 623,819 +0.46(+1.64%)
May 17, 2016 28.33 28.46 27.75 27.88 553,889 -0.50(-1.75%)
May 16, 2016 28.35 28.46 28.11 28.38 593,100 +0.02(+0.08%)
May 13, 2016 28.46 28.67 28.24 28.36 501,900 -0.13(-0.46%)
May 12, 2016 28.00 28.55 27.91 28.49 694,637 +0.47(+1.69%)
May 11, 2016 28.32 28.58 27.98 28.01 771,564 -0.40(-1.42%)
May 10, 2016 28.39 28.42 28.03 28.42 528,440 +0.20(+0.70%)
May 09, 2016 27.82 28.36 27.80 28.22 595,004 +0.29(+1.04%)
May 06, 2016 27.73 27.98 27.58 27.93 549,638 +0.03(+0.11%)
May 05, 2016 27.97 28.30 27.81 27.90 711,014 -0.02(-0.05%)
May 04, 2016 27.71 28.04 27.61 27.91 620,745 -0.05(-0.19%)
May 03, 2016 27.83 28.01 27.66 27.97 789,182 -0.03(-0.11%)
May 02, 2016 27.53 28.27 27.39 28.00 2,111,610 +0.52(+1.89%)
Apr 29, 2016 27.58 27.82 27.33 27.48 719,004 -0.14(-0.52%)
Apr 28, 2016 27.75 27.89 27.56 27.62 505,896 -0.36(-1.28%)
Apr 27, 2016 27.73 28.04 27.48 27.98 426,063 +0.26(+0.94%)
Apr 26, 2016 27.65 27.98 27.52 27.72 604,146 +0.16(+0.58%)
Apr 25, 2016 27.34 27.57 27.24 27.56 587,786 +0.15(+0.56%)
Apr 22, 2016 27.40 27.58 27.23 27.41 914,307 +0.26(+0.96%)
Apr 21, 2016 27.87 29.36 27.03 27.15 953,307 -0.50(-1.79%)
Apr 20, 2016 27.59 27.75 27.42 27.65 620,153 +0.07(+0.25%)
Apr 19, 2016 27.94 27.94 27.46 27.58 457,771 -0.33(-1.18%)
Apr 18, 2016 27.77 27.91 27.57 27.91 324,965 +0.09(+0.33%)
Apr 15, 2016 27.66 28.04 27.58 27.82 661,896 +0.10(+0.36%)
Apr 14, 2016 27.50 27.84 27.31 27.72 736,861 +0.25(+0.92%)
Apr 13, 2016 27.05 27.47 26.94 27.46 678,670 +0.48(+1.78%)
Apr 12, 2016 27.04 27.04 26.42 26.98 754,845 -0.05(-0.17%)
Apr 11, 2016 27.72 27.85 26.95 27.03 983,253 -0.68(-2.45%)
Apr 08, 2016 28.17 28.34 27.63 27.71 403,694 -0.22(-0.79%)
Apr 07, 2016 27.75 28.09 27.59 27.93 1,055,760 +0.05(+0.19%)
Apr 06, 2016 27.88 27.94 27.59 27.88 588,385 -0.06(-0.22%)
Apr 05, 2016 28.64 28.68 27.94 27.94 877,198 -0.85(-2.94%)
Apr 04, 2016 29.14 29.22 28.75 28.78 508,285 -0.30(-1.02%)
Apr 01, 2016 28.79 29.26 28.75 29.08 692,451 +0.01(+0.03%)
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%)
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.