First American Corporation (The) Historical Stock Prices

FAF 
$40.77
*  
1.03
2.59%
Get FAF Alerts
*Delayed - data as of Jul. 30, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.73  40.79  39.57  40.77 1,238,856
07/30/2015 39.65 40.79 39.57 40.77 1,240,170
07/29/2015 39.56 39.83 39.39 39.74 682,000
07/28/2015 39.68 39.72 39.33 39.52 846,769
07/27/2015 40.17 40.4 39.475 39.66 932,599
07/24/2015 39.72 40.5 39.59 40.28 1,743,047
07/23/2015 39.76 40.11 38.77 39.47 1,446,428
07/22/2015 38.07 38.6 38.07 38.53 744,512
07/21/2015 38.17 38.68 37.97 38.19 638,412
07/20/2015 38.12 38.19 37.84 38.13 482,998
07/17/2015 38.16 38.23 37.89 38.07 471,539
07/16/2015 38.07 38.31 37.6 38.11 1,154,179
07/15/2015 38.46 38.61 38.34 38.57 485,538
07/14/2015 38.64 38.74 38.4 38.48 775,604
07/13/2015 39.7 40 38.28 38.65 1,614,981
07/10/2015 38.85 39.58 38.37 39.53 1,237,978
07/09/2015 38.42 38.5084 38.01 38.12 1,096,190
07/08/2015 38.14 38.65 37.98 38.14 1,075,620
07/07/2015 38.12 38.48 37.72 38.47 638,774
07/06/2015 37.2 38.09 36.88 38.03 972,686
07/02/2015 37.56 37.72 37.17 37.53 595,785
07/01/2015 37.58 37.79 37.4 37.56 795,879
06/30/2015 37.01 37.45 36.87 37.21 1,053,404
06/29/2015 36.73 37.11 36.62 36.72 1,028,944
06/26/2015 36.38 37.15 36.19 37.04 1,746,986
06/25/2015 36.14 36.4 35.823 36.3 865,635
06/24/2015 36.38 36.424 35.97 36.09 462,577
06/23/2015 36.24 36.45 36.05 36.35 674,539
06/22/2015 36.23 36.274 35.81 36.15 925,635
06/19/2015 35.88 36.09 35.71 35.97 924,935
06/18/2015 35.46 35.89 35.46 35.86 674,585
06/17/2015 35.34 35.49 34.995 35.29 807,492
06/16/2015 34.69 35.31 34.69 35.19 731,114
06/15/2015 35.03 35.18 34.71 34.75 768,377
06/12/2015 35.38 35.39 35.125 35.19 359,305
06/11/2015 35 35.39 34.85 35.39 662,148
06/10/2015 34.9 35.31 34.835 34.91 922,700
06/09/2015 34.91 35.1 34.57 34.68 714,602
06/08/2015 35.29 35.32 35.02 35.02 367,092
06/05/2015 35.39 35.608 35.1 35.28 691,935
06/04/2015 35.72 35.86 35.32 35.35 517,019
06/03/2015 35.51 36.32 35.34 36.17 679,608
06/02/2015 35.51 35.576 35.24 35.36 518,547
06/01/2015 35.92 35.97 35.47 35.65 510,488
05/29/2015 35.75 35.82 35.34 35.71 920,777
05/28/2015 35.73 35.76 35.44 35.75 613,272
05/27/2015 35.33 35.84 35.01 35.73 1,033,948
05/26/2015 35.82 35.886 35.22 35.37 555,263
05/22/2015 36.22 36.35 35.81 36.03 530,614
05/21/2015 36.57 36.66 36.23 36.25 811,044
05/20/2015 36.73 36.81 36.44 36.69 867,330
05/19/2015 36.26 36.64 36.05 36.59 832,490
05/18/2015 35.62 36.23 35.51 36.14 468,112
05/15/2015 35.57 35.66 35.35 35.63 512,301
05/14/2015 35.22 35.61 35.16 35.51 461,230
05/13/2015 35.69 35.74 35.03 35.07 873,797
05/12/2015 35.82 35.84 35.19 35.51 702,868
05/11/2015 35.48 36 35.45 35.98 717,632
05/08/2015 35.2 35.57 35.16 35.52 606,831
05/07/2015 34.78 35.05 34.62 34.83 874,859
05/06/2015 34.7 34.86 34.5 34.86 1,081,778
05/05/2015 34.9 35.08 34.59 34.66 923,241
05/04/2015 34.96 35.11 34.72 34.85 579,340
05/01/2015 34.82 35.33 34.77 34.95 575,370
04/30/2015 36.2 36.42 34.71 34.79 1,100,688
04/29/2015 36.9 36.9 36.09 36.51 1,142,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?