Skip to main content

First American Corp (NY: FAF )

53.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.46 10.74 10.17 10.46 580,789 -0.05(-0.47%)
Jul 29, 2010 10.56 10.63 10.46 10.51 885,840 +0.00(+0.00%)
Jul 28, 2010 10.51 10.63 10.46 10.51 5,193 -0.09(-0.80%)
Jul 27, 2010 10.61 10.72 10.54 10.59 651,956 +0.04(+0.34%)
Jul 26, 2010 10.49 10.63 10.42 10.56 865,643 +0.07(+0.68%)
Jul 23, 2010 10.29 10.54 10.13 10.49 902,455 +0.18(+1.79%)
Jul 22, 2010 9.777 10.33 9.770 10.30 1,577,102 +0.67(+7.00%)
Jul 21, 2010 9.720 9.947 9.330 9.628 1,293,628 -0.01(-0.07%)
Jul 20, 2010 9.146 9.635 8.799 9.635 1,697,638 +0.40(+4.30%)
Jul 19, 2010 9.075 9.260 8.763 9.238 1,077,509 +0.15(+1.64%)
Jul 16, 2010 9.089 9.543 9.047 9.089 1,380,664 -0.48(-5.04%)
Jul 15, 2010 9.763 9.763 9.040 9.572 1,261,301 -0.08(-0.81%)
Jul 14, 2010 10.04 10.04 9.486 9.649 1,299,841 -0.45(-4.42%)
Jul 13, 2010 10.10 10.17 9.862 10.10 12,693 +0.28(+2.89%)
Jul 12, 2010 9.770 9.827 9.642 9.813 510,390 -0.03(-0.29%)
Jul 09, 2010 9.841 9.855 9.536 9.841 609,126 +0.21(+2.21%)
Jul 08, 2010 9.628 9.805 9.458 9.628 3,857 +0.01(+0.07%)
Jul 07, 2010 9.302 9.642 9.302 9.621 1,312,088 +0.36(+3.91%)
Jul 06, 2010 9.260 9.564 9.203 9.260 10,049 +0.06(+0.62%)
Jul 02, 2010 9.203 9.316 8.792 9.203 1,378,164 +0.23(+2.61%)
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.