First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.03	49.48	47.77	49.07	657,478	+0.61(+1.26%)
Jun 29, 2022	48.51	48.69	47.88	48.46	1,140,505	+0.11(+0.23%)
Jun 28, 2022	49.85	50.24	48.31	48.35	816,495	-1.15(-2.32%)
Jun 27, 2022	49.71	50.58	49.19	49.50	1,604,333	-0.12(-0.24%)
Jun 24, 2022	47.78	49.80	47.49	49.62	1,504,772	+2.39(+5.07%)
Jun 23, 2022	46.21	47.29	45.58	47.23	1,918,196	+0.88(+1.90%)
Jun 22, 2022	45.83	46.71	45.83	46.34	714,583	+0.02(+0.04%)
Jun 21, 2022	46.60	47.14	46.26	46.33	1,319,752	-0.08(-0.18%)
Jun 17, 2022	45.88	46.98	45.52	46.41	1,638,206	+0.77(+1.69%)
Jun 16, 2022	47.71	47.92	45.26	45.64	1,273,903	-3.13(-6.43%)
Jun 15, 2022	49.83	49.95	48.04	48.77	814,205	-0.70(-1.41%)
Jun 14, 2022	49.07	49.94	48.85	49.47	669,602	+0.40(+0.81%)
Jun 13, 2022	50.61	50.75	48.82	49.07	765,320	-2.45(-4.75%)
Jun 10, 2022	53.10	53.22	51.48	51.52	477,254	-2.44(-4.52%)
Jun 09, 2022	54.72	55.01	53.93	53.96	515,759	-0.91(-1.66%)
Jun 08, 2022	55.45	55.58	54.76	54.87	451,427	-0.96(-1.71%)
Jun 07, 2022	55.92	56.32	55.52	55.82	768,522	-0.32(-0.58%)
Jun 06, 2022	55.55	56.39	55.16	56.15	632,769	+1.01(+1.83%)
Jun 03, 2022	54.86	55.23	54.35	55.13	366,103	-0.08(-0.15%)
Jun 02, 2022	54.97	55.22	54.34	55.22	464,956	+0.40(+0.74%)
Jun 01, 2022	56.08	56.08	54.11	54.81	525,426	-0.90(-1.62%)
May 31, 2022	55.37	56.01	54.80	55.71	828,203	-0.05(-0.08%)
May 27, 2022	55.62	55.93	55.02	55.76	553,345	+0.13(+0.23%)
May 26, 2022	54.67	55.73	54.67	55.63	471,963	+0.98(+1.80%)
May 25, 2022	53.99	54.94	53.99	54.65	518,144	+0.34(+0.63%)
May 24, 2022	54.80	54.80	53.34	54.31	624,448	-0.64(-1.17%)
May 23, 2022	55.02	55.19	53.92	54.95	653,765	+0.65(+1.20%)
May 20, 2022	55.14	55.31	52.69	54.30	741,204	-0.34(-0.62%)
May 19, 2022	54.05	55.23	54.04	54.64	730,998	+0.04(+0.07%)
May 18, 2022	56.20	56.42	54.54	54.60	629,356	-1.88(-3.34%)
May 17, 2022	55.89	56.50	55.78	56.49	564,928	+1.43(+2.61%)
May 16, 2022	55.01	55.49	54.25	55.05	477,644	+0.06(+0.12%)
May 13, 2022	54.59	55.83	54.51	54.99	717,336	+0.87(+1.61%)
May 12, 2022	54.01	54.37	53.39	54.11	815,716	+0.17(+0.31%)
May 11, 2022	54.09	55.02	53.64	53.95	923,171	-0.20(-0.37%)
May 10, 2022	56.10	56.23	53.31	54.15	1,175,892	-1.59(-2.85%)
May 09, 2022	55.62	56.48	55.41	55.74	745,234	-0.55(-0.98%)
May 06, 2022	55.84	56.62	54.41	56.29	831,852	+0.17(+0.29%)
May 05, 2022	57.35	57.58	55.50	56.13	788,433	-1.95(-3.36%)
May 04, 2022	55.33	58.14	55.24	58.08	1,034,775	+2.60(+4.69%)
May 03, 2022	54.35	55.93	53.78	55.47	1,047,115	+1.37(+2.53%)
May 02, 2022	53.77	54.33	53.05	54.10	1,438,549	+0.49(+0.91%)
Apr 29, 2022	54.67	55.92	53.55	53.62	1,354,137	-1.57(-2.85%)
Apr 28, 2022	55.43	56.09	52.85	55.19	1,499,096	-0.11(-0.20%)
Apr 27, 2022	55.44	56.11	55.10	55.30	1,249,819	+0.04(+0.07%)
Apr 26, 2022	55.97	56.76	55.24	55.26	1,147,047	-1.21(-2.15%)
Apr 25, 2022	54.87	56.64	53.87	56.48	1,448,086	+1.27(+2.30%)
Apr 22, 2022	55.76	55.98	55.17	55.21	811,111	-0.77(-1.38%)
Apr 21, 2022	57.40	57.52	55.93	55.98	724,938	-0.88(-1.55%)
Apr 20, 2022	55.87	56.97	55.69	56.86	1,140,111	+1.32(+2.38%)
Apr 19, 2022	54.21	55.85	54.07	55.54	800,455	+1.54(+2.84%)
Apr 18, 2022	53.27	54.22	53.22	54.00	730,975	+0.49(+0.91%)
Apr 14, 2022	53.74	55.01	53.44	53.52	962,191	-0.08(-0.15%)
Apr 13, 2022	53.19	53.76	52.74	53.60	764,009	+0.14(+0.26%)
Apr 12, 2022	54.67	54.79	53.12	53.46	951,130	-0.83(-1.52%)
Apr 11, 2022	54.43	55.86	54.18	54.29	858,329	-0.10(-0.19%)
Apr 08, 2022	54.52	55.02	52.95	54.39	1,483,685	-0.31(-0.57%)
Apr 07, 2022	55.44	55.71	53.55	54.70	1,379,939	-0.77(-1.39%)
Apr 06, 2022	56.76	57.01	55.41	55.47	1,213,645	-1.41(-2.47%)
Apr 05, 2022	57.77	58.17	56.74	56.88	963,126	-1.02(-1.76%)
Apr 04, 2022	57.60	58.35	56.75	57.90	1,297,127	+0.14(+0.24%)