First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.48	37.78	36.81	37.12	1,250,620	-0.26(-0.69%)
Dec 28, 2018	37.75	37.99	37.09	37.38	817,190	-0.32(-0.86%)
Dec 27, 2018	36.85	37.75	36.59	37.70	1,707,805	+0.39(+1.05%)
Dec 26, 2018	35.46	37.31	35.46	37.31	762,854	+1.93(+5.45%)
Dec 24, 2018	36.02	36.13	35.36	35.38	336,737	-0.95(-2.61%)
Dec 21, 2018	36.32	37.17	36.22	36.33	2,510,741	-0.02(-0.05%)
Dec 20, 2018	36.30	36.81	36.02	36.35	752,330	-0.25(-0.68%)
Dec 19, 2018	36.77	37.50	36.32	36.59	781,058	-0.08(-0.23%)
Dec 18, 2018	36.85	37.00	36.59	36.68	925,412	-0.07(-0.18%)
Dec 17, 2018	37.04	37.42	36.59	36.74	866,578	-0.32(-0.87%)
Dec 14, 2018	37.69	37.94	36.57	37.07	1,256,874	-1.21(-3.17%)
Dec 13, 2018	38.13	38.48	37.90	38.28	1,095,740	+0.22(+0.59%)
Dec 12, 2018	38.43	38.57	37.71	38.06	981,089	+0.33(+0.88%)
Dec 11, 2018	37.78	38.44	37.53	37.73	1,012,531	+0.36(+0.96%)
Dec 10, 2018	37.86	37.87	36.97	37.37	822,113	-0.49(-1.30%)
Dec 07, 2018	38.42	38.76	37.50	37.86	928,434	-0.57(-1.47%)
Dec 06, 2018	38.09	38.43	37.60	38.42	1,133,688	-0.12(-0.30%)
Dec 04, 2018	39.71	39.75	38.28	38.54	1,035,414	-1.23(-3.09%)
Dec 03, 2018	40.18	40.25	39.04	39.77	768,530	-0.06(-0.14%)
Nov 30, 2018	39.74	39.95	39.31	39.82	1,176,188	+0.07(+0.19%)
Nov 29, 2018	39.87	40.45	39.65	39.75	996,190	-0.27(-0.68%)
Nov 28, 2018	38.40	40.09	38.40	40.02	1,051,509	+1.66(+4.34%)
Nov 27, 2018	39.53	39.61	38.17	38.36	1,397,561	-1.25(-3.16%)
Nov 26, 2018	38.53	39.82	38.44	39.61	1,383,847	+1.27(+3.31%)
Nov 23, 2018	37.99	38.75	37.86	38.34	339,798	+0.10(+0.26%)
Nov 21, 2018		38.24	38.24	38.24	0	+0.54(+1.42%)
Nov 20, 2018	37.47	37.95	37.35	37.71	863,473	-0.19(-0.50%)
Nov 19, 2018	37.66	38.16	37.48	37.90	1,073,907	+0.33(+0.88%)
Nov 16, 2018	37.06	37.60	36.88	37.57	634,937	+0.33(+0.89%)
Nov 15, 2018	36.64	37.49	36.39	37.24	481,204	+0.35(+0.96%)
Nov 14, 2018	37.52	37.65	36.67	36.88	832,381	-0.50(-1.34%)
Nov 13, 2018	37.45	37.85	37.16	37.39	602,381	-0.03(-0.09%)
Nov 12, 2018	38.33	38.37	37.30	37.42	748,982	-0.95(-2.47%)
Nov 09, 2018	38.32	38.63	38.04	38.37	582,390	-0.02(-0.04%)
Nov 08, 2018	38.32	38.89	38.09	38.38	1,127,764	+0.00(+0.00%)
Nov 07, 2018	37.74	38.38	37.36	38.38	696,658	+0.91(+2.44%)
Nov 06, 2018	36.90	37.59	36.90	37.47	1,320,381	+0.53(+1.43%)
Nov 05, 2018	37.05	37.44	36.65	36.94	1,061,952	-0.08(-0.22%)
Nov 02, 2018	37.91	38.04	36.81	37.02	1,070,243	-0.57(-1.51%)
Nov 01, 2018	36.53	38.03	36.43	37.59	1,085,310	+1.06(+2.91%)
Oct 31, 2018	37.17	37.45	36.51	36.53	1,763,547	-0.35(-0.96%)
Oct 30, 2018	36.66	36.89	36.29	36.88	1,219,870	+0.35(+0.97%)
Oct 29, 2018	36.53	37.38	36.38	36.53	1,800,100	+0.52(+1.44%)
Oct 26, 2018	34.84	36.40	34.58	36.01	1,743,530	+0.56(+1.58%)
Oct 25, 2018	35.85	36.36	35.05	35.45	1,879,031	-0.13(-0.37%)
Oct 24, 2018	37.16	37.33	35.50	35.58	1,296,988	-1.67(-4.49%)
Oct 23, 2018	37.06	37.53	36.43	37.25	1,034,039	-0.29(-0.77%)
Oct 22, 2018	37.77	37.93	37.34	37.54	726,854	-0.36(-0.96%)
Oct 19, 2018	38.35	38.52	37.66	37.90	926,314	-0.40(-1.05%)
Oct 18, 2018	39.37	39.46	38.19	38.31	1,525,451	-1.04(-2.64%)
Oct 17, 2018	39.05	39.70	38.96	39.35	1,405,152	+0.22(+0.57%)
Oct 16, 2018	38.86	39.20	38.56	39.12	699,142	+0.40(+1.02%)
Oct 15, 2018	38.21	39.22	38.12	38.73	961,851	+0.60(+1.58%)
Oct 12, 2018	38.09	38.32	37.15	38.13	1,785,034	+0.23(+0.61%)
Oct 11, 2018	41.78	41.80	37.82	37.90	2,818,037	-4.21(-10.00%)
Oct 10, 2018	42.81	43.10	42.02	42.11	1,195,021	-0.82(-1.92%)
Oct 09, 2018	42.45	42.98	42.35	42.93	797,101	+0.39(+0.91%)
Oct 08, 2018	42.52	42.60	42.23	42.54	642,767	+0.02(+0.04%)
Oct 05, 2018	42.63	42.82	42.25	42.53	590,642	-0.06(-0.14%)
Oct 04, 2018	42.94	43.20	42.25	42.59	895,217	-0.38(-0.88%)
Oct 03, 2018	42.73	43.02	42.63	42.96	953,998	+0.36(+0.85%)
Oct 02, 2018	42.43	42.82	42.40	42.60	687,693	+0.21(+0.51%)