FAF: Historical Prices for FIRST AMER CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.58	32.65	32.14	32.41	691,600	32.41
19-Nov-09	32.92	32.99	32.21	32.66	900,800	32.66
18-Nov-09	33.52	33.63	33.10	33.12	835,800	33.12
17-Nov-09	33.80	34.01	33.57	33.60	704,700	33.60
16-Nov-09	33.61	34.12	33.41	33.86	866,100	33.86
13-Nov-09	32.38	33.34	32.32	33.29	1,473,200	33.29
12-Nov-09	32.69	32.92	32.35	32.35	1,770,800	32.35
11-Nov-09	33.19	33.46	32.65	32.79	690,400	32.79
10-Nov-09	32.93	33.30	32.79	32.87	551,800	32.87
9-Nov-09	32.50	33.25	32.26	33.19	661,400	33.19
6-Nov-09	31.40	32.46	31.32	32.26	850,600	32.26
5-Nov-09	31.50	31.78	31.28	31.69	575,700	31.69
4-Nov-09	31.43	31.70	31.11	31.35	846,800	31.35
3-Nov-09	30.60	31.19	30.26	31.12	410,600	31.12
2-Nov-09	30.60	30.96	30.14	30.71	864,400	30.71
30-Oct-09	31.17	31.24	30.35	30.39	1,053,000	30.39
29-Oct-09	31.20	32.10	29.91	31.36	1,210,900	31.36
28-Oct-09	31.63	32.02	31.24	31.28	875,900	31.28
27-Oct-09	31.64	31.87	31.35	31.59	494,200	31.59
26-Oct-09	31.37	32.00	31.33	31.64	1,318,000	31.64
23-Oct-09	32.52	32.88	31.04	31.31	1,173,600	31.31
22-Oct-09	31.56	32.57	31.47	32.46	1,063,500	32.46
21-Oct-09	31.56	32.06	31.48	31.56	911,900	31.56
20-Oct-09	32.19	32.40	31.73	31.76	838,800	31.76
19-Oct-09	31.88	32.35	31.84	32.24	697,400	32.24
16-Oct-09	32.08	32.21	31.52	31.88	1,264,400	31.88
15-Oct-09	32.15	32.50	32.15	32.27	756,900	32.27
14-Oct-09	32.66	32.66	31.98	32.47	647,900	32.47
13-Oct-09	32.01	32.43	32.00	32.15	642,700	32.15
12-Oct-09	31.90	32.19	31.70	31.96	495,100	31.96
9-Oct-09	31.52	32.20	31.31	31.69	1,359,200	31.69
8-Oct-09	32.44	32.71	31.51	31.67	1,350,500	31.67
7-Oct-09	32.35	32.61	32.16	32.51	434,600	32.51
6-Oct-09	32.64	32.97	32.29	32.45	548,100	32.45
5-Oct-09	32.36	32.55	31.95	32.36	748,600	32.36
2-Oct-09	31.78	32.47	31.78	32.13	608,600	32.13
1-Oct-09	32.20	32.53	31.78	32.05	828,000	32.05
30-Sep-09	33.49	33.55	32.25	32.37	609,200	32.37
29-Sep-09	33.54	33.85	33.35	33.41	301,900	33.41
28-Sep-09	32.70	33.82	32.63	33.53	517,400	33.53
28-Sep-09	$ 0.22 Dividend
25-Sep-09	32.55	33.32	32.33	32.66	542,800	32.44
24-Sep-09	33.47	33.89	32.50	32.57	474,500	32.35
23-Sep-09	32.74	33.94	32.60	33.31	912,500	33.09
22-Sep-09	32.42	32.67	32.18	32.62	982,700	32.40
21-Sep-09	33.13	33.41	32.50	32.52	574,900	32.30
18-Sep-09	33.75	34.00	33.32	33.38	697,000	33.16
17-Sep-09	33.60	33.95	33.48	33.51	577,800	33.28
16-Sep-09	33.24	33.57	32.84	33.57	606,900	33.34
15-Sep-09	33.13	33.70	33.04	33.05	556,500	32.83
14-Sep-09	32.89	33.26	32.79	33.24	539,700	33.02
11-Sep-09	33.00	33.26	32.82	33.07	562,900	32.85
10-Sep-09	32.51	33.58	32.41	33.04	902,700	32.82
9-Sep-09	31.85	32.64	31.75	32.63	721,200	32.41
8-Sep-09	32.64	32.64	31.68	31.94	542,000	31.72
4-Sep-09	31.80	32.45	31.50	32.41	732,200	32.19
3-Sep-09	31.32	31.80	30.70	31.80	731,000	31.59
2-Sep-09	31.38	31.89	31.31	31.65	800,500	31.44
1-Sep-09	31.19	32.99	30.97	31.66	1,436,200	31.45
31-Aug-09	30.92	31.59	30.69	31.52	731,900	31.31
28-Aug-09	31.09	31.30	30.71	31.15	423,400	30.94
27-Aug-09	30.36	30.88	30.17	30.88	452,100	30.67
26-Aug-09	31.13	31.13	30.38	30.55	788,100	30.34
25-Aug-09	31.16	31.51	30.87	31.15	460,200	30.94
24-Aug-09	31.30	31.72	30.91	31.03	413,600	30.82
21-Aug-09	30.57	31.26	30.45	31.19	631,700	30.98
20-Aug-09	29.99	30.51	29.90	30.26	414,000	30.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions