First American Corporation (The) Historical Stock Prices

FAF 
$28.43
*  
0.08
0.28%
Get FAF Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading FAF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FAF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.55  28.65  28.37  28.43 409,736
09/17/2014 27.98 28.67 27.93 28.51 802,466
09/16/2014 27.97 28.21 27.915 28.01 425,332
09/15/2014 27.95 28.11 27.74 27.97 507,824
09/12/2014 27.96 28.13 27.77 27.99 900,712
09/11/2014 27.76 28.11 27.62 28.05 306,778
09/10/2014 27.45 27.91 27.27 27.89 697,702
09/09/2014 27.67 27.74 27.42 27.44 322,406
09/08/2014 27.7 27.8 27.51 27.77 287,358
09/05/2014 27.73 27.785 27.54 27.69 260,273
09/04/2014 28.06 28.21 27.75 27.81 291,632
09/03/2014 28.57 28.66 28.23 28.31 604,077
09/02/2014 28.41 28.55 28.29 28.43 527,719
08/29/2014 28.09 28.45 28.09 28.35 403,466
08/28/2014 28.28 28.28 27.94 28.08 405,290
08/27/2014 28.4 28.48 28.233 28.34 357,171
08/26/2014 28.3 28.38 28.18 28.27 357,281
08/25/2014 28.34 28.51 28.2 28.26 475,810
08/22/2014 27.97 28.29 27.73 28.16 523,996
08/21/2014 28.11 28.16 27.85 27.98 542,655
08/20/2014 28.34 28.36 28.06 28.08 540,827
08/19/2014 28.29 28.59 28.29 28.48 320,912
08/18/2014 28.2 28.38 28.01 28.27 305,363
08/15/2014 28.21 28.3 27.68 27.98 393,303
08/14/2014 27.88 28 27.83 28 208,297
08/13/2014 27.63 27.88 27.59 27.84 180,697
08/12/2014 27.57 27.73 27.33 27.55 378,498
08/11/2014 27.35 27.77 27.28 27.56 390,415
08/08/2014 26.97 27.305 26.97 27.21 307,191
08/07/2014 27.24 27.25 26.93 26.98 398,657
08/06/2014 26.95 27.175 26.95 27.13 606,951
08/05/2014 27.29 27.54 26.99 27 736,238
08/04/2014 27.46 27.505 26.99 27.4 1,076,226
08/01/2014 27.14 27.38 26.99 27.37 912,538
07/31/2014 27.45 27.67 27.14 27.14 782,647
07/30/2014 28 28.06 27.65 27.71 549,845
07/29/2014 27.59 28.225 27.59 27.87 1,237,912
07/28/2014 27.6 27.71 27.33 27.4 505,564
07/25/2014 27.49 27.7 27.35 27.56 928,355
07/24/2014 27.37 27.88 27.08 27.69 1,300,227
07/23/2014 28.13 28.22 27.77 28.17 1,058,745
07/22/2014 27.84 28.26 27.68 28.23 602,726
07/21/2014 27.8 27.83 27.6 27.78 398,830
07/18/2014 26.94 27.69 26.82 27.64 573,423
07/17/2014 27.44 27.61 26.95 26.97 1,271,372
07/16/2014 27.97 27.97 27.45 27.6 785,830
07/15/2014 27.85 28.13 27.77 27.83 500,664
07/14/2014 27.99 28.14 27.82 27.96 672,598
07/11/2014 27.5 27.87 27.4 27.79 481,951
07/10/2014 27.18 27.73 27.011 27.58 820,962
07/09/2014 28.07 28.21 27.86 27.88 853,348
07/08/2014 27.9 28.09 27.78 27.99 727,447
07/07/2014 28.42 28.45 27.88 27.93 549,317
07/03/2014 28.34 28.59 28.31 28.41 249,619
07/02/2014 28.41 28.45 28.12 28.2 359,075
07/01/2014 27.92 28.6 27.89 28.39 1,028,768
06/30/2014 27.5 28.01 27.37 27.79 1,024,743
06/27/2014 27.45 27.89 27.31 27.6 1,076,411
06/26/2014 27.97 27.97 27.58 27.61 438,554
06/25/2014 27.89 28.1 27.779 27.9 657,813
06/24/2014 28.2 28.45 27.95 27.98 665,477
06/23/2014 28.11 28.26 28.05 28.23 414,906
06/20/2014 28.34 28.4 28.1 28.12 819,709
06/19/2014 28.59 28.61 28.25 28.28 306,162
06/18/2014 28.67 28.67 28.36 28.58 358,846
06/17/2014 28.15 28.92 28.03 28.62 955,097
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?