First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	51.22	52.19	51.03	51.12	1,013,975	-0.20(-0.39%)
Mar 30, 2021	51.30	51.51	50.81	51.31	548,446	-0.05(-0.11%)
Mar 29, 2021	51.45	52.02	50.93	51.37	959,101	-0.08(-0.16%)
Mar 26, 2021	50.51	51.53	50.51	51.45	921,311	+1.20(+2.39%)
Mar 25, 2021	48.45	50.50	48.37	50.25	1,235,919	+1.88(+3.88%)
Mar 24, 2021	48.67	49.46	48.34	48.37	751,047	+0.14(+0.30%)
Mar 23, 2021	48.33	48.84	47.96	48.23	935,201	-0.05(-0.11%)
Mar 22, 2021	48.39	48.72	47.82	48.28	971,687	-0.10(-0.21%)
Mar 19, 2021	48.54	48.97	48.27	48.38	3,016,067	-0.16(-0.33%)
Mar 18, 2021	50.00	50.03	48.46	48.54	1,209,392	-1.33(-2.66%)
Mar 17, 2021	49.77	49.93	49.18	49.87	910,694	+0.03(+0.05%)
Mar 16, 2021	50.75	50.87	49.59	49.84	1,376,280	-1.01(-1.99%)
Mar 15, 2021	52.69	52.83	50.21	50.85	2,415,967	-1.81(-3.44%)
Mar 12, 2021	52.38	53.12	52.29	52.67	1,169,676	+0.38(+0.72%)
Mar 11, 2021	50.98	52.33	50.88	52.29	1,128,184	+1.33(+2.60%)
Mar 10, 2021	50.10	51.19	49.93	50.96	1,081,555	+1.20(+2.41%)
Mar 09, 2021	47.71	50.38	47.48	49.76	1,436,741	+2.39(+5.05%)
Mar 08, 2021	46.18	48.81	46.17	47.37	1,442,642	+1.41(+3.06%)
Mar 05, 2021	46.21	46.73	43.93	45.96	1,577,190	+0.34(+0.75%)
Mar 04, 2021	47.17	47.69	45.30	45.62	1,780,457	-1.73(-3.65%)
Mar 03, 2021	47.17	48.01	46.74	47.35	1,787,416	-0.19(-0.39%)
Mar 02, 2021	48.28	48.47	47.53	47.53	1,335,715	-0.79(-1.63%)
Mar 01, 2021	47.55	48.96	47.32	48.32	1,222,344	+1.34(+2.85%)
Feb 26, 2021	47.17	48.93	46.94	46.98	1,330,738	-0.18(-0.38%)
Feb 25, 2021	49.37	49.62	46.14	47.16	2,557,981	-2.30(-4.65%)
Feb 24, 2021	49.97	50.49	49.16	49.46	1,614,051	-0.52(-1.04%)
Feb 23, 2021	50.33	50.33	48.72	49.97	1,729,145	-0.40(-0.80%)
Feb 22, 2021	50.65	51.07	50.15	50.38	750,301	-0.47(-0.91%)
Feb 19, 2021	51.02	51.37	50.54	50.84	601,678	+0.09(+0.18%)
Feb 18, 2021	50.40	51.07	50.19	50.75	463,365	+0.36(+0.71%)
Feb 17, 2021	50.64	51.06	49.85	50.40	690,713	-0.30(-0.60%)
Feb 16, 2021	51.20	51.33	50.23	50.70	829,040	-0.19(-0.37%)
Feb 12, 2021	51.50	51.83	50.43	50.89	679,628	-0.58(-1.13%)
Feb 11, 2021	50.07	52.66	50.07	51.47	1,152,739	+2.06(+4.16%)
Feb 10, 2021	49.57	50.17	49.34	49.41	910,875	+0.00(+0.00%)
Feb 09, 2021	49.72	49.93	48.96	49.41	837,927	-0.19(-0.38%)
Feb 08, 2021	48.87	49.64	48.56	49.60	887,737	+0.73(+1.50%)
Feb 05, 2021	48.92	49.44	48.68	48.87	548,556	+0.06(+0.13%)
Feb 04, 2021	48.19	48.91	47.88	48.80	574,425	+0.54(+1.11%)
Feb 03, 2021	48.12	48.66	47.95	48.27	350,625	-0.09(-0.18%)
Feb 02, 2021	48.19	48.48	47.45	48.36	540,311	+0.50(+1.05%)
Feb 01, 2021	46.91	47.95	46.68	47.86	619,181	+1.10(+2.35%)
Jan 29, 2021	47.53	48.23	46.60	46.76	1,114,670	-1.08(-2.26%)
Jan 28, 2021	48.19	48.26	47.42	47.84	878,373	-0.22(-0.47%)
Jan 27, 2021	49.07	49.25	47.61	48.06	1,124,700	-1.36(-2.75%)
Jan 26, 2021	49.47	49.86	48.97	49.42	755,166	-0.09(-0.18%)
Jan 25, 2021	48.85	49.62	48.46	49.51	565,699	+0.66(+1.35%)
Jan 22, 2021	48.59	48.86	47.60	48.85	478,434	-0.22(-0.46%)
Jan 21, 2021	48.89	49.51	48.57	49.07	592,785	+0.13(+0.26%)
Jan 20, 2021	47.74	49.09	47.68	48.95	503,112	+1.32(+2.78%)
Jan 19, 2021	47.41	47.68	46.85	47.62	807,398	+0.23(+0.49%)
Jan 15, 2021	46.90	47.65	46.39	47.39	930,588	+0.48(+1.03%)
Jan 14, 2021	49.03	49.03	46.89	46.91	848,846	-1.95(-3.99%)
Jan 13, 2021	48.72	49.09	48.44	48.86	527,394	+0.34(+0.70%)
Jan 12, 2021	47.64	48.59	47.53	48.52	444,657	+0.83(+1.74%)
Jan 11, 2021	47.44	47.97	47.15	47.69	536,510	+0.09(+0.19%)
Jan 08, 2021	47.78	48.13	46.93	47.60	711,948	-0.04(-0.08%)
Jan 07, 2021	47.63	47.87	47.32	47.63	685,160	+0.01(+0.02%)
Jan 06, 2021	46.89	47.85	46.74	47.62	836,347	+1.36(+2.94%)
Jan 05, 2021	45.88	46.62	45.60	46.26	610,072	+0.52(+1.13%)