First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.76	46.18	45.65	45.84	1,720,052	+0.07(+0.15%)
Jun 27, 2019	45.48	45.81	45.30	45.77	787,514	+0.45(+1.00%)
Jun 26, 2019	47.20	47.27	45.27	45.32	892,189	-1.73(-3.68%)
Jun 25, 2019	47.12	47.29	46.88	47.05	715,636	+0.08(+0.16%)
Jun 24, 2019	47.50	47.60	46.95	46.97	555,257	-0.40(-0.85%)
Jun 21, 2019	47.25	47.74	47.13	47.37	1,372,222	-0.25(-0.52%)
Jun 20, 2019	46.60	47.84	46.46	47.62	1,803,526	+1.36(+2.93%)
Jun 19, 2019	45.60	46.39	45.30	46.26	1,491,814	+0.93(+2.05%)
Jun 18, 2019	45.41	46.14	45.15	45.33	1,584,891	+0.33(+0.74%)
Jun 17, 2019	45.19	45.45	44.97	45.00	771,462	-0.23(-0.51%)
Jun 14, 2019	45.16	45.38	44.87	45.23	582,723	+0.12(+0.26%)
Jun 13, 2019	45.19	45.24	44.80	45.11	744,163	+0.09(+0.21%)
Jun 12, 2019	45.11	45.31	44.80	45.02	562,669	-0.01(-0.02%)
Jun 11, 2019	45.15	45.23	44.52	45.03	915,795	+0.13(+0.29%)
Jun 10, 2019	45.25	45.38	44.88	44.90	649,633	-0.13(-0.28%)
Jun 07, 2019	45.02	45.39	44.92	45.03	542,656	+0.17(+0.38%)
Jun 06, 2019	45.10	45.50	44.86	44.86	556,636	-0.24(-0.53%)
Jun 05, 2019	44.91	45.45	44.64	45.09	631,810	+0.30(+0.66%)
Jun 04, 2019	44.86	45.05	44.35	44.80	883,383	+0.09(+0.21%)
Jun 03, 2019	43.69	44.70	43.69	44.70	1,004,938	+0.97(+2.21%)
May 31, 2019	43.44	43.99	43.06	43.74	837,495	-0.12(-0.27%)
May 30, 2019	44.47	44.70	43.58	43.86	972,004	-0.53(-1.20%)
May 29, 2019	43.87	44.77	43.72	44.39	892,513	+0.52(+1.20%)
May 28, 2019	44.44	44.85	41.93	43.86	2,882,443	-2.93(-6.26%)
May 24, 2019	46.71	46.82	46.41	46.79	247,280	+0.32(+0.69%)
May 23, 2019	46.82	46.88	46.22	46.47	470,878	-0.61(-1.29%)
May 22, 2019	46.86	47.29	46.69	47.08	332,553	+0.19(+0.40%)
May 21, 2019	46.74	46.98	46.73	46.90	560,582	+0.36(+0.76%)
May 20, 2019	46.22	46.77	46.22	46.54	333,060	+0.09(+0.20%)
May 17, 2019	46.42	46.82	46.22	46.45	1,178,067	-0.28(-0.60%)
May 16, 2019	46.91	47.21	46.55	46.73	413,637	-0.19(-0.40%)
May 15, 2019	45.91	47.08	45.79	46.91	569,127	+0.87(+1.89%)
May 14, 2019	46.07	46.40	45.90	46.04	706,070	+0.04(+0.09%)
May 13, 2019	46.27	46.63	45.82	46.00	764,311	-0.86(-1.83%)
May 10, 2019	46.35	46.92	46.18	46.85	453,820	+0.30(+0.64%)
May 09, 2019	46.37	46.67	46.03	46.56	415,660	-0.02(-0.04%)
May 08, 2019	46.69	46.93	46.43	46.57	437,954	-0.12(-0.25%)
May 07, 2019	47.09	47.30	46.52	46.69	491,315	-0.69(-1.47%)
May 06, 2019	47.26	47.52	47.04	47.39	590,875	-0.19(-0.41%)
May 03, 2019	47.63	47.82	47.33	47.58	702,045	+0.00(+0.00%)
May 02, 2019	48.04	48.20	47.26	47.58	573,314	-0.36(-0.76%)
May 01, 2019	48.29	48.51	47.90	47.95	800,315	-0.37(-0.77%)
Apr 30, 2019	47.81	48.40	47.67	48.32	520,462	+0.63(+1.31%)
Apr 29, 2019	48.45	48.89	47.57	47.69	634,433	-1.32(-2.70%)
Apr 26, 2019	48.68	49.36	48.44	49.01	553,842	+0.28(+0.57%)
Apr 25, 2019	47.22	49.00	46.59	48.73	863,909	+1.15(+2.42%)
Apr 24, 2019	47.40	47.71	47.18	47.58	709,676	+0.17(+0.36%)
Apr 23, 2019	47.21	47.46	46.86	47.41	485,289	+0.49(+1.05%)
Apr 22, 2019	46.85	47.06	46.73	46.92	455,464	-0.12(-0.25%)
Apr 18, 2019	47.24	47.27	46.96	47.04	493,380	-0.04(-0.09%)
Apr 17, 2019	47.30	47.53	46.75	47.08	690,602	-0.10(-0.22%)
Apr 16, 2019	46.48	47.25	46.45	47.18	548,930	+0.90(+1.94%)
Apr 15, 2019	46.34	46.50	46.23	46.29	475,433	-0.03(-0.07%)
Apr 12, 2019	46.20	46.34	45.73	46.32	676,774	+0.36(+0.79%)
Apr 11, 2019	45.67	45.99	45.52	45.96	483,986	+0.44(+0.97%)
Apr 10, 2019	44.93	45.58	44.62	45.52	648,437	+0.74(+1.65%)
Apr 09, 2019	45.19	45.31	44.65	44.78	501,878	-0.48(-1.07%)
Apr 08, 2019	45.55	45.55	45.09	45.26	303,661	-0.25(-0.54%)
Apr 05, 2019	45.46	45.69	45.22	45.51	419,219	+0.14(+0.32%)
Apr 04, 2019	45.23	45.46	44.86	45.36	659,283	+0.23(+0.51%)
Apr 03, 2019	45.23	45.48	44.42	45.13	1,269,850	+0.15(+0.34%)
Apr 02, 2019	45.76	45.76	44.73	44.98	686,630	-0.72(-1.57%)