First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.52	49.99	48.26	49.57	650,847	+0.62(+1.26%)
Jun 29, 2022	49.00	49.19	48.37	48.95	1,129,003	+0.11(+0.23%)
Jun 28, 2022	50.36	50.76	48.80	48.84	808,260	-1.16(-2.32%)
Jun 27, 2022	50.22	51.10	49.69	50.00	1,588,154	-0.12(-0.24%)
Jun 24, 2022	48.27	50.31	47.98	50.12	1,489,596	+2.42(+5.07%)
Jun 23, 2022	46.68	47.77	46.04	47.71	1,898,851	+0.89(+1.90%)
Jun 22, 2022	46.30	47.18	46.30	46.82	707,377	+0.02(+0.04%)
Jun 21, 2022	47.08	47.62	46.73	46.80	1,306,442	-0.08(-0.18%)
Jun 17, 2022	46.35	47.46	45.98	46.88	1,621,685	+0.78(+1.69%)
Jun 16, 2022	48.19	48.41	45.72	46.11	1,261,056	-3.17(-6.43%)
Jun 15, 2022	50.34	50.46	48.53	49.27	805,994	-0.70(-1.41%)
Jun 14, 2022	49.57	50.45	49.35	49.97	662,849	+0.40(+0.81%)
Jun 13, 2022	51.13	51.27	49.32	49.57	757,602	-2.47(-4.75%)
Jun 10, 2022	53.65	53.76	52.01	52.04	472,440	-2.46(-4.52%)
Jun 09, 2022	55.28	55.57	54.48	54.51	510,558	-0.92(-1.66%)
Jun 08, 2022	56.02	56.14	55.31	55.43	446,874	-0.96(-1.71%)
Jun 07, 2022	56.49	56.90	56.09	56.39	760,772	-0.33(-0.58%)
Jun 06, 2022	56.11	56.97	55.72	56.72	626,388	+1.02(+1.83%)
Jun 03, 2022	55.42	55.79	54.91	55.70	362,411	-0.08(-0.15%)
Jun 02, 2022	55.53	55.78	54.90	55.78	460,267	+0.41(+0.74%)
Jun 01, 2022	56.65	56.65	54.67	55.37	520,127	-0.91(-1.62%)
May 31, 2022	55.94	56.58	55.36	56.28	819,850	-0.05(-0.08%)
May 27, 2022	56.19	56.50	55.58	56.33	547,764	+0.13(+0.23%)
May 26, 2022	55.22	56.30	55.22	56.20	467,203	+0.99(+1.80%)
May 25, 2022	54.54	55.50	54.54	55.20	512,918	+0.34(+0.63%)
May 24, 2022	55.36	55.36	53.88	54.86	618,150	-0.65(-1.17%)
May 23, 2022	55.58	55.76	54.47	55.51	647,172	+0.66(+1.20%)
May 20, 2022	55.71	55.87	53.23	54.85	733,729	-0.34(-0.62%)
May 19, 2022	54.60	55.79	54.59	55.19	723,626	+0.04(+0.07%)
May 18, 2022	56.77	57.00	55.09	55.16	623,009	-1.90(-3.34%)
May 17, 2022	56.46	57.08	56.35	57.06	559,230	+1.45(+2.61%)
May 16, 2022	55.57	56.06	54.80	55.61	472,827	+0.06(+0.12%)
May 13, 2022	55.15	56.40	55.06	55.55	710,102	+0.88(+1.61%)
May 12, 2022	54.56	54.93	53.93	54.67	807,489	+0.17(+0.31%)
May 11, 2022	54.64	55.58	54.19	54.50	913,861	-0.20(-0.37%)
May 10, 2022	56.67	56.80	53.86	54.70	1,164,033	-1.61(-2.85%)
May 09, 2022	56.19	57.05	55.97	56.31	737,719	-0.56(-0.98%)
May 06, 2022	56.41	57.19	54.96	56.87	823,463	+0.17(+0.29%)
May 05, 2022	57.93	58.17	56.07	56.70	780,482	-1.97(-3.36%)
May 04, 2022	55.89	58.73	55.80	58.67	1,024,339	+2.63(+4.69%)
May 03, 2022	54.91	56.50	54.33	56.04	1,036,555	+1.38(+2.53%)
May 02, 2022	54.32	54.88	53.59	54.66	1,424,041	+0.49(+0.91%)
Apr 29, 2022	55.23	56.49	54.10	54.16	1,340,480	-1.59(-2.85%)
Apr 28, 2022	55.99	56.66	53.39	55.75	1,483,977	-0.11(-0.20%)
Apr 27, 2022	56.00	56.68	55.66	55.86	1,237,215	+0.04(+0.07%)
Apr 26, 2022	56.54	57.34	55.81	55.83	1,135,480	-1.23(-2.15%)
Apr 25, 2022	55.43	57.22	54.42	57.05	1,433,483	+1.28(+2.30%)
Apr 22, 2022	56.33	56.55	55.73	55.77	802,931	-0.78(-1.38%)
Apr 21, 2022	57.98	58.10	56.50	56.55	717,627	-0.89(-1.55%)
Apr 20, 2022	56.44	57.55	56.25	57.44	1,128,613	+1.34(+2.38%)
Apr 19, 2022	54.76	56.42	54.62	56.10	792,383	+1.55(+2.84%)
Apr 18, 2022	53.81	54.77	53.76	54.55	723,603	+0.49(+0.91%)
Apr 14, 2022	54.28	55.57	53.99	54.06	952,487	-0.08(-0.15%)
Apr 13, 2022	53.74	54.30	53.28	54.15	756,304	+0.14(+0.26%)
Apr 12, 2022	55.23	55.35	53.66	54.01	941,538	-0.84(-1.52%)
Apr 11, 2022	54.98	56.43	54.73	54.84	849,673	-0.10(-0.19%)
Apr 08, 2022	55.07	55.58	53.49	54.94	1,468,722	-0.32(-0.57%)
Apr 07, 2022	56.00	56.28	54.09	55.26	1,366,022	-0.78(-1.39%)
Apr 06, 2022	57.34	57.59	55.97	56.04	1,201,406	-1.42(-2.47%)
Apr 05, 2022	58.36	58.77	57.32	57.46	953,413	-1.03(-1.76%)
Apr 04, 2022	58.19	58.95	57.33	58.49	1,284,045	+0.14(+0.24%)