| FIRST AMERICAN CORP. Add to My Watchlist | (NYSE: FAF) |
| FIRST AMERICAN | 31.49 | +0.54 (+1.74%) | 1,052,506 |
| Historical Data for FAF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 31.13 | 31.51 | 30.69 | 1,052,506 | 31.49 | +0.54 +1.74% |
| 02/08/10 | 30.99 | 31.12 | 30.47 | 716,636 | 30.95 | -0.17 -0.55% |
| 02/05/10 | 30.30 | 31.12 | 30.30 | 806,038 | 31.12 | +0.90 +2.98% |
| 02/04/10 | 30.29 | 30.75 | 30.22 | 630,763 | 30.22 | -0.28 -0.92% |
| 02/03/10 | 30.47 | 30.60 | 30.32 | 362,155 | 30.50 | -0.18 -0.59% |
| 02/02/10 | 30.07 | 30.68 | 29.90 | 589,443 | 30.68 | +0.69 +2.30% |
| 02/01/10 | 29.68 | 30.12 | 29.44 | 795,934 | 29.99 | +0.42 +1.42% |
| 01/29/10 | 29.78 | 30.16 | 29.57 | 907,349 | 29.57 | -0.29 -0.97% |
| 01/28/10 | 30.51 | 30.54 | 29.86 | 690,903 | 29.86 | -0.53 -1.74% |
| 01/27/10 | 30.14 | 30.39 | 30.05 | 748,850 | 30.39 | +0.09 +0.30% |
| 01/26/10 | 30.37 | 30.94 | 30.20 | 673,687 | 30.30 | -0.14 -0.46% |
| 01/25/10 | 30.66 | 30.85 | 30.30 | 348,160 | 30.44 | -0.04 -0.13% |
| 01/22/10 | 30.48 | 31.17 | 30.40 | 731,056 | 30.48 | +0.02 +0.07% |
| 01/21/10 | 30.44 | 30.62 | 30.35 | 814,119 | 30.46 | -0.04 -0.13% |
| 01/20/10 | 30.51 | 30.59 | 30.34 | 617,333 | 30.50 | -0.15 -0.49% |
| 01/19/10 | 30.49 | 30.68 | 30.42 | 618,083 | 30.65 | +0.06 +0.20% |
| 01/18/10 | 30.59 | 30.59 | 30.59 | 0 | 30.59 | 0.00 0.00% |
| 01/15/10 | 30.99 | 31.08 | 30.53 | 795,258 | 30.59 | -0.46 -1.48% |
| 01/14/10 | 31.29 | 31.39 | 30.96 | 694,526 | 31.05 | -0.41 -1.30% |
| 01/13/10 | 31.48 | 31.65 | 31.00 | 373,755 | 31.46 | +0.09 +0.29% |
| 01/12/10 | 31.34 | 31.73 | 31.14 | 630,031 | 31.37 | -0.13 -0.41% |
| 01/11/10 | 31.42 | 31.58 | 31.21 | 444,157 | 31.50 | +0.05 +0.16% |
| 01/08/10 | 31.13 | 31.67 | 31.06 | 660,732 | 31.45 | +0.19 +0.61% |
| 01/07/10 | 31.00 | 31.31 | 30.79 | 836,763 | 31.26 | +0.26 +0.84% |
| 01/06/10 | 31.24 | 31.30 | 30.63 | 857,547 | 31.00 | -0.23 -0.74% |
| 01/05/10 | 32.32 | 32.34 | 31.00 | 1,568,680 | 31.23 | -1.20 -3.70% |
| 01/04/10 | 33.13 | 33.26 | 32.25 | 875,118 | 32.43 | -0.68 -2.05% |
| 01/01/10 | 33.11 | 33.11 | 33.11 | 0 | 33.11 | 0.00 0.00% |
| 12/31/09 | 33.31 | 33.57 | 33.08 | 305,103 | 33.11 | -0.22 -0.66% |
| 12/30/09 | 33.29 | 33.67 | 33.08 | 254,235 | 33.33 | -0.14 -0.42% |
| 12/29/09 | 33.45 | 33.69 | 33.29 | 293,612 | 33.47 | -0.10 -0.30% |
| 12/28/09 | 33.70 | 33.78 | 33.40 | 310,306 | 33.57 | -0.12 -0.36% |
| 12/25/09 | 33.85 | 33.90 | 33.56 | 218,000 | 33.69 | 0.00 0.00% |
| 12/24/09 | 33.85 | 33.90 | 33.56 | 218,000 | 33.69 | -0.07 -0.21% |
| 12/23/09 | 33.87 | 33.95 | 33.56 | 338,304 | 33.76 | -0.12 -0.35% |
| 12/22/09 | 33.69 | 34.17 | 33.64 | 334,309 | 33.88 | +0.08 +0.24% |
| 12/21/09 | 33.78 | 34.19 | 33.56 | 578,703 | 33.80 | +0.13 +0.39% |
| 12/18/09 | 33.10 | 33.68 | 33.00 | 1,122,387 | 33.67 | +0.70 +2.12% |
| 12/17/09 | 32.77 | 33.27 | 32.77 | 587,670 | 32.97 | -0.03 -0.09% |
| 12/16/09 | 32.64 | 33.11 | 32.53 | 587,326 | 33.00 | +0.41 +1.26% |
| 12/15/09 | 32.99 | 33.24 | 32.53 | 1,245,313 | 32.59 | -0.45 -1.36% |
| 12/14/09 | 32.75 | 33.04 | 32.74 | 873,350 | 33.04 | +0.65 +2.01% |
| 12/11/09 | 32.21 | 32.49 | 32.00 | 807,912 | 32.39 | +0.42 +1.31% |
| 12/10/09 | 32.04 | 32.26 | 31.83 | 892,194 | 31.97 | +0.01 +0.03% |
| 12/09/09 | 31.73 | 32.02 | 31.27 | 633,180 | 31.96 | +0.17 +0.53% |
| 12/08/09 | 31.35 | 31.83 | 31.14 | 752,755 | 31.79 | +0.27 +0.86% |
| 12/07/09 | 31.73 | 31.81 | 31.46 | 562,996 | 31.52 | -0.26 -0.82% |
| 12/04/09 | 31.80 | 32.00 | 31.39 | 502,146 | 31.78 | +0.36 +1.15% |
| 12/03/09 | 31.79 | 31.85 | 31.40 | 547,865 | 31.42 | -0.41 -1.29% |
| 12/02/09 | 31.94 | 32.06 | 31.78 | 742,248 | 31.83 | +0.04 +0.13% |
| \/ Download Data To Spreadsheet | ||||||
