Home > Quotes > FAF > Historical Prices

First American Corporation (The) Historical Stock Prices

FAF 
$25.27
*  
0.31
  negative  
1.21%
Get FAF Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  25.56  25.63  25.03  25.27 731,192
05/20/2013 25.8 25.86 25.55 25.58 647,301
05/17/2013 25.67 25.87 25.54 25.83 729,299
05/16/2013 25.46 25.5 25.28 25.49 607,471
05/15/2013 25.5 25.56 25.24 25.44 701,751
05/14/2013 25.64 25.87 25.51 25.54 878,707
05/13/2013 26.54 26.64 25.5 25.64 986,072
05/10/2013 26.68 26.99 26.51 26.58 385,475
05/09/2013 26.86 26.98 26.45 26.64 586,959
05/08/2013 26.9 27.13 26.79 26.84 529,974
05/07/2013 26.27 26.89 26.21 26.89 608,034
05/06/2013 26.1 26.38 25.93 26.18 425,865
05/03/2013 26.21 26.34 25.86 25.89 486,478
05/02/2013 26.2 26.25 25.66 25.94 742,771
05/01/2013 26.66 26.78 26.12 26.12 969,988
04/30/2013 26.73 26.85 26.34 26.77 780,980
04/29/2013 26.64 26.94 26.4 26.76 584,629
04/26/2013 26.31 26.71 26.25 26.65 963,609
04/25/2013 26.14 26.37 25.25 26.35 683,867
04/24/2013 25.9 26.31 25.862 26.31 606,342
04/23/2013 25.74 26 25.64 25.9 516,031
04/22/2013 25.84 25.84 25.29 25.56 333,468
04/19/2013 25.55 25.87 25.47 25.85 444,811
04/18/2013 25.64 25.78 25.37 25.52 685,261
04/17/2013 25.9 25.98 25.39 25.61 557,406
04/16/2013 26.08 26.12 25.7601 26.04 489,789
04/15/2013 26.68 26.78 25.73 25.78 835,011
04/12/2013 27.31 27.34 26.74 26.8 510,716
04/11/2013 26.57 27.395 26.57 27.34 766,035
04/10/2013 26.33 26.57 26.245 26.57 715,183
04/09/2013 26.5 26.62 26.25 26.33 490,498
04/08/2013 26.5 26.64 26.2 26.44 799,488
04/05/2013 25.18 26.41 25.16 26.4 1,089,002
04/04/2013 25.29 25.54 24.95 25.52 655,185
04/03/2013 25.73 25.73 25.17 25.26 1,035,779
04/02/2013 25.51 25.82 25.35 25.66 950,673
04/01/2013 25.48 25.61 25.125 25.39 938,930
03/28/2013 25.05 25.72 24.73 25.57 1,337,935
03/27/2013 24.17 25.03 24.15 24.98 907,450
03/26/2013 24.13 24.35 24.04 24.27 541,483
03/25/2013 24.45 24.5 24.01 24.08 714,036
03/22/2013 24.53 24.62 24.3 24.4 606,025
03/21/2013 24.77 24.92 24.45 24.48 682,426
03/20/2013 24.75 24.9 24.63 24.89 698,160
03/19/2013 24.84 24.877 24.51 24.66 652,882
03/18/2013 24.96 25.24 24.67 24.86 857,360
03/15/2013 25.04 25.3799 25.04 25.24 1,127,379
03/14/2013 24.71 25.11 24.71 25.11 664,219
03/13/2013 24.51 24.77 24.51 24.65 383,682
03/12/2013 24.29 24.56 24.29 24.52 430,672
03/11/2013 24.52 24.6 24.195 24.31 805,839
03/08/2013 24.81 24.81 24.54 24.59 475,765
03/07/2013 24.77 24.795 24.53 24.65 408,940
03/06/2013 24.5 25.1 24.5 24.77 870,880
03/05/2013 24.5 25 24.4417 24.78 684,155
03/04/2013 24.29 24.4 24.07 24.37 580,685
03/01/2013 24.15 24.58 24.02 24.37 855,842
02/28/2013 24.11 24.6 24.11 24.29 673,974
02/27/2013 23.76 24.23 23.7204 24.18 1,017,544
02/26/2013 24.06 24.06 23.5 23.82 1,558,810
02/25/2013 24.43 24.49 23.95 23.95 1,605,007
02/22/2013 24.72 24.75 24.2 24.35 1,435,023
02/21/2013 24.64 25.11 24.525 24.66 979,055
02/20/2013 24.52 24.65 24.44 24.54 1,863,871
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.