First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.51	46.51	46.51	0	+0.47(+1.03%)
Aug 30, 2018	46.41	46.60	45.95	46.04	422,475	-0.44(-0.95%)
Aug 29, 2018	46.32	46.63	46.15	46.48	547,874	+0.29(+0.64%)
Aug 28, 2018	46.44	46.45	46.11	46.18	513,001	-0.24(-0.51%)
Aug 27, 2018	46.53	46.89	46.33	46.42	429,513	+0.15(+0.32%)
Aug 24, 2018	45.98	46.36	45.83	46.27	645,348	+0.29(+0.64%)
Aug 23, 2018	46.92	46.92	45.97	45.98	497,497	-0.92(-1.95%)
Aug 22, 2018	46.74	47.26	46.57	46.90	705,562	+0.07(+0.16%)
Aug 21, 2018	46.14	47.12	46.10	46.82	969,370	+0.84(+1.83%)
Aug 20, 2018	45.83	46.12	45.80	45.98	716,390	+0.21(+0.46%)
Aug 17, 2018	45.41	45.92	45.41	45.77	652,683	+0.36(+0.79%)
Aug 16, 2018	45.57	45.92	45.14	45.41	954,191	+0.01(+0.02%)
Aug 15, 2018	46.07	46.18	45.34	45.40	728,981	-0.77(-1.67%)
Aug 14, 2018	46.17	46.41	45.69	46.17	638,802	-0.02(-0.04%)
Aug 13, 2018	46.58	46.58	45.98	46.18	381,432	-0.31(-0.67%)
Aug 10, 2018	46.36	46.64	45.78	46.50	388,016	-0.06(-0.12%)
Aug 09, 2018	46.68	46.77	46.36	46.55	394,352	-0.08(-0.18%)
Aug 08, 2018	46.84	46.84	46.45	46.63	587,330	-0.25(-0.52%)
Aug 07, 2018	47.08	47.35	46.72	46.88	541,152	-0.07(-0.16%)
Aug 06, 2018	46.71	47.08	46.42	46.95	424,348	+0.30(+0.65%)
Aug 03, 2018	46.32	46.66	46.27	46.65	461,242	+0.29(+0.64%)
Aug 02, 2018	45.80	46.53	45.68	46.36	365,956	+0.34(+0.73%)