First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.13	48.32	47.25	47.27	1,205,031	-0.62(-1.29%)
Feb 27, 2018	47.90	48.20	47.54	47.89	876,111	+0.07(+0.14%)
Feb 26, 2018	47.35	47.86	46.97	47.83	675,770	+0.52(+1.10%)
Feb 23, 2018	46.62	47.32	46.50	47.31	800,378	+0.90(+1.93%)
Feb 22, 2018			46.27	46.41	749,161	-0.13(-0.28%)
Feb 21, 2018	46.01	47.88	46.01	46.54	1,133,943	+0.46(+0.99%)
Feb 20, 2018	46.17	46.28	45.22	46.08	1,536,731	-0.25(-0.55%)
Feb 16, 2018		46.34	46.34	46.34	0	-0.75(-1.59%)
Feb 15, 2018	47.28	47.40	46.74	47.09	669,022	-0.03(-0.07%)
Feb 14, 2018	46.10	47.31	46.07	47.12	955,867	+0.65(+1.40%)
Feb 13, 2018	45.55	46.51	45.48	46.47	589,853	+0.71(+1.55%)
Feb 12, 2018	44.41	46.19	44.30	45.76	1,056,152	+1.51(+3.41%)
Feb 09, 2018	45.11	45.33	43.26	44.25	1,305,315	-0.59(-1.31%)
Feb 08, 2018	47.40	47.40	44.83	44.84	1,765,188	-1.57(-3.39%)
Feb 07, 2018	45.78	46.79	45.51	46.41	1,029,826	+0.44(+0.96%)
Feb 06, 2018	45.55	46.39	44.65	45.97	1,462,808	-0.85(-1.81%)
Feb 05, 2018	46.97	47.61	46.24	46.82	538,581	-0.54(-1.14%)
Feb 02, 2018	47.78	48.12	47.35	47.35	720,842	-0.64(-1.34%)