First American Corporation (The) Historical Stock Prices

FAF 
$33.13
*  
0.10
0.3%
Get FAF Alerts
*Delayed - data as of Dec. 19, 2014 10:47 ET  -  Find a broker to begin trading FAF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FAF Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:47  33.07  33.27  32.965  33.13 369,937
12/18/2014 32.7 33.03 32.46 33.03 814,024
12/17/2014 32.3 32.63 32.01 32.39 1,413,106
12/16/2014 31.73 32.55 31.495 32.24 1,823,029
12/15/2014 32.72 32.9 32.32 32.55 950,274
12/12/2014 32.4 32.7699 32.06 32.5 1,432,684
12/11/2014 33.02 33.29 32.78 32.96 1,261,719
12/10/2014 32.95 33.53 32.65 32.8 1,191,250
12/09/2014 32.49 32.99 32.3 32.97 470,358
12/08/2014 32.72 33.16 32.5 32.79 752,205
12/05/2014 32.96 33.35 32.54 32.81 1,272,892
12/04/2014 32.59 32.98 32.54 32.91 572,351
12/03/2014 32.65 33.16 32.4443 32.95 958,148
12/02/2014 32.22 32.76 32.16 32.74 855,004
12/01/2014 31.88 32.27 31.82 32.21 497,308
11/28/2014 32.28 32.33 31.97 32.01 351,857
11/26/2014 31.91 32.18 31.78 32.15 644,968
11/25/2014 31.68 31.93 31.55 31.9 1,629,166
11/24/2014 31.64 31.763 31.36 31.65 532,150
11/21/2014 31.78 31.85 31.38 31.55 638,548
11/20/2014 30.81 31.45 30.81 31.44 441,019
11/19/2014 30.97 31.22 30.58 30.98 475,780
11/18/2014 30.8 31.11 30.68 31.03 549,430
11/17/2014 30.7 30.95 30.68 30.75 286,888
11/14/2014 30.67 31 30.66 30.81 519,705
11/13/2014 30.9 31.01 30.5 30.66 455,891
11/12/2014 30.37 30.87 30.16 30.86 482,021
11/11/2014 30.46 30.648 30.25 30.32 478,696
11/10/2014 30.37 30.44 30.24 30.42 765,069
11/07/2014 30.08 30.34 29.91 30.3 471,901
11/06/2014 30.31 30.38 30.04 30.1 488,118
11/05/2014 30.52 30.72 30.1375 30.33 576,494
11/04/2014 30.27 30.48 30.1587 30.4 659,192
11/03/2014 30.4 30.55 30.01 30.29 812,052
10/31/2014 31.01 31.1 30.18 30.32 1,182,022
10/30/2014 29.97 31 29.92 30.46 1,294,614
10/29/2014 30 30.15 29.8 30.08 801,107
10/28/2014 29.84 29.95 29.64 29.94 1,085,215
10/27/2014 29.65 29.89 29.47 29.76 665,167
10/24/2014 29.24 29.71 28.99 29.68 821,185
10/23/2014 28.96 29.17 28.54 28.91 637,529
10/22/2014 28.87 28.88 28.39 28.42 554,329
10/21/2014 28.31 28.76 28.2201 28.75 582,736
10/20/2014 28.19 28.48 28.04 28.31 756,860
10/17/2014 28.02 28.4 27.63 28.33 1,298,244
10/16/2014 26.92 28 26.92 27.7 1,225,328
10/15/2014 26.47 27.43 26.42 27.27 1,471,550
10/14/2014 26.66 26.98 26.55 26.83 761,079
10/13/2014 26.3 26.59 26.2 26.4 651,930
10/10/2014 26.45 26.8 26.275 26.28 457,540
10/09/2014 26.97 27.06 26.425 26.45 704,923
10/08/2014 26.53 27.035 26.51 27 619,205
10/07/2014 26.68 26.78 26.49 26.5 482,826
10/06/2014 27.31 27.31 26.87 26.88 395,059
10/03/2014 27.19 27.35 27.09 27.2 438,955
10/02/2014 26.9 27.12 26.83 26.9 739,459
10/01/2014 27.13 27.19 26.61 26.87 1,579,076
09/30/2014 27.66 27.71 27.12 27.12 1,055,980
09/29/2014 27.62 27.83 27.46 27.71 521,184
09/26/2014 27.62 27.95 27.54 27.9 393,685
09/25/2014 27.79 27.79 27.37 27.6 735,117
09/24/2014 27.26 27.84 27.076 27.83 568,027
09/23/2014 27.64 27.73 27.315 27.33 526,096
09/22/2014 28.1 28.17 27.76 27.76 577,743
09/19/2014 28.49 28.6 28.03 28.19 948,546
09/18/2014 28.59 28.65 28.37 28.43 409,836
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?