First American Corporation (The) Historical Stock Prices

FAF 
$27.4
*  
0.16
0.58%
Get FAF Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading FAF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.61  27.71  27.33  27.40 513,062
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
06/16/2014 28.11 28.2 27.96 28.2 475,850
06/13/2014 28.2 28.26 27.97 28.12 376,852
06/12/2014 27.91 28.1525 27.85 28.11 578,451
06/11/2014 28 28.25 27.81 27.9 308,286
06/10/2014 28.05 28.13 27.9 28.06 289,748
06/09/2014 28.03 28.32 28 28.08 363,918
06/06/2014 27.95 28.08 27.89 28.04 600,201
06/05/2014 27.38 27.875 27.19 27.79 488,141
06/04/2014 27.23 27.67 27.21 27.63 574,506
06/03/2014 27.67 27.67 27.05 27.26 1,077,543
06/02/2014 27.96 28.05 27.23 27.64 539,377
05/30/2014 28.29 28.56 27.89 28.02 933,637
05/29/2014 28.08 28.67 27.94 28.21 2,148,776
05/28/2014 27.72 28.05 27.5 28.01 624,911
05/27/2014 27.68 27.79 27.51 27.7 585,959
05/23/2014 27.49 27.7 27.438 27.5 588,418
05/22/2014 27.5 27.78 27.5 27.51 416,683
05/21/2014 27.68 27.78 27.47 27.5 542,914
05/20/2014 27.53 27.67 27.34 27.64 1,005,210
05/19/2014 27.69 27.99 27.52 27.62 416,043
05/16/2014 27.61 27.75 27.4 27.72 770,577
05/15/2014 27.4 27.61 27.15 27.56 1,111,177
05/14/2014 27.57 27.74 27.27 27.51 665,660
05/13/2014 27.82 27.9 27.46 27.57 658,571
05/12/2014 27.52 28.03 27.4 27.8 683,798
05/09/2014 27.05 27.5 27.05 27.34 512,096
05/08/2014 27.2 27.62 27.05 27.14 644,665
05/07/2014 27.11 27.35 26.85 27.22 495,029
05/06/2014 26.92 27.21 26.79 26.99 1,338,272
05/05/2014 26.93 27.08 26.65 27.05 673,580
05/02/2014 26.69 27.15 26.63 27.04 843,740
05/01/2014 26.57 26.76 25.94 26.61 945,928
04/30/2014 26.26 26.77 26.02 26.6 578,356
04/29/2014 26.77 26.84 26.3 26.39 763,762
04/28/2014 27.05 27.31 26.62 26.65 1,202,149
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?