First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	63.52	63.71	62.97	63.22	422,376	-0.50(-0.79%)
Dec 28, 2023	63.49	63.94	63.40	63.72	630,557	+0.07(+0.11%)
Dec 27, 2023	63.45	63.99	63.17	63.65	340,357	+0.28(+0.45%)
Dec 26, 2023	63.76	63.76	63.11	63.37	604,966	-0.21(-0.32%)
Dec 22, 2023	62.79	63.59	62.15	63.57	4,450,958	+1.02(+1.63%)
Dec 21, 2023	63.33	63.59	60.37	62.55	1,481,399	-0.39(-0.62%)
Dec 20, 2023	63.84	64.31	62.93	62.95	468,753	-0.95(-1.49%)
Dec 19, 2023	62.81	64.05	62.74	63.90	1,002,758	+1.28(+2.04%)
Dec 18, 2023	63.26	63.70	62.20	62.62	1,125,967	-0.53(-0.84%)
Dec 15, 2023	63.17	64.30	63.10	63.15	1,365,839	-0.34(-0.54%)
Dec 14, 2023	63.09	63.87	62.72	63.50	817,000	+1.36(+2.19%)
Dec 13, 2023	59.77	62.61	59.23	62.13	1,183,205	+2.36(+3.96%)
Dec 12, 2023	60.52	60.52	59.56	59.77	484,680	-0.76(-1.25%)
Dec 11, 2023	60.65	60.97	60.32	60.52	455,641	-0.21(-0.34%)
Dec 08, 2023	60.65	61.13	60.38	60.73	784,983	-0.21(-0.34%)
Dec 07, 2023	60.08	60.95	59.70	60.94	421,676	+1.08(+1.80%)
Dec 06, 2023	59.93	60.97	59.76	59.86	449,749	+0.23(+0.39%)
Dec 05, 2023	59.93	60.52	58.96	59.62	574,844	-0.46(-0.76%)
Dec 04, 2023	58.61	60.26	58.61	60.08	553,679	+1.31(+2.23%)
Dec 01, 2023	57.56	58.79	57.56	58.77	488,782	+0.80(+1.38%)
Nov 30, 2023	57.33	58.13	57.22	57.97	481,065	+0.75(+1.31%)
Nov 29, 2023	57.36	57.76	57.07	57.22	351,310	+0.17(+0.31%)
Nov 28, 2023	56.99	57.25	56.31	57.05	636,366	-0.06(-0.10%)
Nov 27, 2023	56.23	57.24	55.76	57.10	472,189	+0.58(+1.03%)
Nov 24, 2023	56.44	56.87	56.44	56.52	107,413	+0.18(+0.33%)
Nov 22, 2023	55.75	56.55	55.75	56.34	732,201	+0.77(+1.38%)
Nov 21, 2023	55.63	56.21	55.50	55.57	423,417	-0.30(-0.54%)
Nov 20, 2023	55.01	56.20	55.01	55.87	1,073,863	+0.56(+1.02%)
Nov 17, 2023	55.19	55.33	54.64	55.30	523,261	+0.53(+0.98%)
Nov 16, 2023	54.93	55.06	54.43	54.77	1,162,574	-0.15(-0.27%)
Nov 15, 2023	53.82	55.06	53.82	54.92	595,553	+0.43(+0.79%)
Nov 14, 2023	53.01	54.77	52.35	54.49	1,232,529	+2.71(+5.24%)
Nov 13, 2023	51.91	51.96	51.31	51.77	3,280,386	-0.38(-0.73%)
Nov 10, 2023	51.81	52.34	51.60	52.15	290,224	+0.49(+0.94%)
Nov 09, 2023	53.03	53.03	51.59	51.67	380,692	-1.30(-2.46%)
Nov 08, 2023	52.79	53.27	52.42	52.97	1,609,879	+0.32(+0.61%)
Nov 07, 2023	52.77	52.87	52.26	52.65	314,395	-0.33(-0.62%)
Nov 06, 2023	53.74	53.86	52.87	52.98	392,997	-1.10(-2.03%)
Nov 03, 2023	53.38	54.55	53.03	54.08	619,754	+1.67(+3.19%)
Nov 02, 2023	51.18	52.52	51.18	52.41	563,346	+1.77(+3.50%)
Nov 01, 2023	49.87	50.65	49.45	50.64	445,832	+0.60(+1.21%)
Oct 31, 2023	49.54	50.13	49.16	50.03	533,642	+0.63(+1.28%)
Oct 30, 2023	49.24	49.70	48.94	49.40	515,717	+0.54(+1.11%)
Oct 27, 2023	49.53	50.19	48.19	48.86	711,638	-1.47(-2.92%)
Oct 26, 2023	49.02	51.30	48.83	50.32	1,166,321	+1.63(+3.36%)
Oct 25, 2023	49.10	49.43	48.62	48.69	611,747	-0.71(-1.44%)
Oct 24, 2023	49.38	49.97	49.06	49.40	562,021	+0.31(+0.63%)
Oct 23, 2023	48.89	49.16	48.28	49.09	647,244	-0.06(-0.12%)
Oct 20, 2023	49.26	49.54	48.77	49.15	546,589	-0.05(-0.10%)
Oct 19, 2023	50.32	50.61	48.88	49.20	575,153	-1.22(-2.41%)
Oct 18, 2023	51.10	51.27	50.21	50.41	428,418	-1.44(-2.78%)
Oct 17, 2023	51.28	52.68	51.28	51.85	626,128	+0.24(+0.47%)
Oct 16, 2023	51.55	52.09	51.25	51.61	802,609	+0.37(+0.72%)
Oct 13, 2023	51.67	51.74	50.84	51.24	540,134	-0.19(-0.38%)
Oct 12, 2023	52.46	52.46	50.96	51.43	714,914	-1.11(-2.11%)
Oct 11, 2023	52.62	53.23	52.07	52.54	424,437	+0.22(+0.43%)
Oct 10, 2023	52.73	53.05	51.92	52.32	522,722	-0.40(-0.76%)
Oct 09, 2023	52.40	52.93	52.30	52.72	271,278	-0.02(-0.04%)
Oct 06, 2023	52.45	53.25	52.00	52.74	432,371	+0.05(+0.09%)
Oct 05, 2023	51.73	52.82	51.73	52.69	415,433	+0.77(+1.48%)
Oct 04, 2023	51.68	52.24	51.44	51.92	586,165	+0.26(+0.51%)
Oct 03, 2023	52.52	52.86	51.53	51.66	870,891	-1.24(-2.34%)