First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	61.24	61.99	61.07	61.68	627,770	+0.50(+0.82%)
Aug 30, 2023	60.81	61.48	60.81	61.18	270,115	+0.29(+0.48%)
Aug 29, 2023	60.49	60.98	60.07	60.89	337,563	+0.57(+0.94%)
Aug 28, 2023	60.11	60.71	59.85	60.32	288,236	+0.47(+0.79%)
Aug 25, 2023	60.30	60.35	59.17	59.85	338,804	-0.26(-0.43%)
Aug 24, 2023	60.30	60.84	59.93	60.11	351,194	-0.30(-0.50%)
Aug 23, 2023	59.16	60.51	59.10	60.41	281,659	+1.27(+2.15%)
Aug 22, 2023	59.10	59.64	58.72	59.14	267,150	-0.02(-0.03%)
Aug 21, 2023	60.58	60.73	59.01	59.16	283,728	-1.41(-2.33%)
Aug 18, 2023	60.72	61.04	60.16	60.57	677,364	-0.53(-0.87%)
Aug 17, 2023	62.14	62.34	60.98	61.10	264,864	-0.81(-1.31%)
Aug 16, 2023	62.95	63.36	61.89	61.91	344,367	-1.22(-1.93%)
Aug 15, 2023	63.44	63.66	62.51	63.13	361,940	-0.84(-1.31%)
Aug 14, 2023	64.00	64.25	63.43	63.97	397,580	-0.11(-0.17%)
Aug 11, 2023	63.25	64.17	63.08	64.08	405,985	+0.43(+0.68%)
Aug 10, 2023	63.49	64.50	63.17	63.65	552,655	+0.65(+1.03%)
Aug 09, 2023	62.48	63.46	62.42	63.00	337,534	+0.52(+0.83%)
Aug 08, 2023	62.39	62.53	61.61	62.48	315,053	-0.64(-1.01%)
Aug 07, 2023	62.74	63.40	62.36	63.12	331,183	+0.59(+0.94%)
Aug 04, 2023	61.47	62.87	61.47	62.53	415,648	+1.03(+1.67%)
Aug 03, 2023	62.19	62.19	61.02	61.50	518,100	-0.85(-1.36%)
Aug 02, 2023	62.03	62.78	61.80	62.35	627,896	-0.48(-0.76%)
Aug 01, 2023	63.20	63.53	62.71	62.83	410,578	-0.55(-0.87%)
Jul 31, 2023	63.03	64.16	63.02	63.38	520,031	+0.67(+1.07%)
Jul 28, 2023	63.19	63.41	62.36	62.71	633,277	+0.39(+0.63%)
Jul 27, 2023	62.25	64.36	61.81	62.32	1,026,795	+2.53(+4.23%)
Jul 26, 2023	58.85	60.06	58.85	59.79	673,743	+0.94(+1.60%)
Jul 25, 2023	58.79	59.15	58.59	58.85	404,579	+0.06(+0.10%)
Jul 24, 2023	59.02	59.30	58.70	58.79	323,292	-0.01(-0.02%)
Jul 21, 2023	59.51	59.57	58.56	58.80	332,866	-0.27(-0.46%)
Jul 20, 2023	59.18	59.29	58.63	59.07	430,680	+0.27(+0.46%)
Jul 19, 2023	58.37	58.81	58.24	58.80	674,595	+0.50(+0.86%)
Jul 18, 2023	58.55	59.25	57.99	58.30	594,421	-0.51(-0.87%)
Jul 17, 2023	58.41	59.17	58.20	58.81	744,126	+0.16(+0.27%)
Jul 14, 2023	59.91	59.91	58.38	58.65	549,881	-1.27(-2.12%)
Jul 13, 2023	57.55	59.93	57.55	59.92	1,216,065	+2.40(+4.17%)
Jul 12, 2023	57.10	57.52	56.48	57.52	960,840	+1.23(+2.19%)
Jul 11, 2023	56.28	56.77	56.08	56.29	347,444	+0.26(+0.46%)
Jul 10, 2023	55.30	56.23	55.27	56.03	533,215	+0.71(+1.28%)
Jul 07, 2023	55.31	55.72	55.09	55.32	802,976	+0.18(+0.33%)
Jul 06, 2023	55.77	55.77	54.52	55.14	666,062	-1.12(-1.99%)
Jul 05, 2023	56.39	56.61	55.81	56.26	447,806	-0.61(-1.07%)
Jul 03, 2023	56.89	57.36	56.75	56.87	198,759	-0.15(-0.26%)
Jun 30, 2023	57.34	57.35	56.79	57.02	324,233	+0.10(+0.18%)
Jun 29, 2023	56.84	57.35	56.48	56.92	583,990	+0.18(+0.32%)
Jun 28, 2023	57.08	57.18	56.55	56.74	419,452	-0.47(-0.82%)
Jun 27, 2023	56.00	57.43	55.19	57.21	444,728	+0.88(+1.56%)
Jun 26, 2023	55.59	56.79	55.56	56.33	449,387	+0.96(+1.73%)
Jun 23, 2023	56.56	56.70	54.97	55.37	632,317	-1.37(-2.41%)
Jun 22, 2023	57.09	57.24	56.61	56.74	460,274	-0.40(-0.70%)
Jun 21, 2023	56.70	57.17	56.41	57.14	511,477	+0.24(+0.42%)
Jun 20, 2023	57.00	57.11	56.02	56.90	574,822	-0.26(-0.45%)
Jun 16, 2023	56.90	57.21	56.44	57.16	1,138,179	+0.54(+0.95%)
Jun 15, 2023	55.65	56.65		56.62	480,985	-1.70(-2.91%)
May 08, 2023	58.22	58.41	57.41	58.32	336,135	+0.03(+0.05%)
May 05, 2023	57.76	58.45	57.58	58.29	402,440	+1.23(+2.16%)
May 04, 2023	57.61	57.82	56.21	57.06	532,415	-0.97(-1.67%)
May 03, 2023	57.81	59.47	57.62	58.03	925,861	+0.85(+1.49%)
May 02, 2023	57.29	57.86	55.82	57.18	684,268	-0.39(-0.68%)
May 01, 2023	57.21	58.00	57.14	57.57	563,248	-0.04(-0.07%)
Apr 28, 2023	55.37	58.00	55.37	57.61	677,673	+2.01(+3.62%)
Apr 27, 2023	53.75	55.82	50.66	55.60	1,556,698	+0.30(+0.54%)
Apr 26, 2023	55.61	56.28	55.25	55.30	639,938	-0.62(-1.11%)
Apr 25, 2023	56.41	56.83	55.72	55.92	272,116	-1.05(-1.84%)
Apr 24, 2023	57.53	57.53	56.64	56.97	249,094	-0.44(-0.77%)
Apr 21, 2023	57.03	57.42	56.21	57.41	421,351	+0.56(+0.99%)
Apr 20, 2023	57.65	57.80	56.63	56.85	458,545	-0.88(-1.52%)
Apr 19, 2023	57.68	57.81	57.10	57.73	310,959	+0.09(+0.16%)
Apr 18, 2023	57.47	57.83	57.10	57.64	363,588	+0.25(+0.44%)
Apr 17, 2023	56.49	57.52	56.25	57.39	491,069	+0.73(+1.29%)
Apr 14, 2023	56.73	57.62	56.28	56.66	715,239	+0.01(+0.02%)
Apr 13, 2023	56.83	56.90	55.99	56.65	730,554	-0.31(-0.54%)
Apr 12, 2023	57.48	57.89	56.58	56.96	660,859	+0.07(+0.12%)
Apr 11, 2023	55.91	57.44	55.88	56.89	692,955	+1.08(+1.94%)
Apr 10, 2023	55.23	56.03	55.13	55.81	427,358	+0.58(+1.05%)
Apr 06, 2023	55.96	55.96	55.02	55.23	435,934	-0.60(-1.07%)
Apr 05, 2023	54.86	55.86	54.83	55.83	711,304	+0.69(+1.25%)
Apr 04, 2023	55.86	55.93	54.43	55.14	664,799	-0.41(-0.74%)
Apr 03, 2023	55.53	56.27	55.33	55.55	469,624	-0.11(-0.20%)
Mar 31, 2023	55.03	55.78	54.90	55.66	518,518	+1.00(+1.83%)
Mar 30, 2023	54.59	55.42	54.32	54.66	494,172	+0.75(+1.39%)
Mar 29, 2023	54.87	54.87	53.83	53.91	770,012	-0.20(-0.37%)
Mar 28, 2023	54.03	54.51	53.48	54.11	814,003	-0.45(-0.82%)
Mar 27, 2023	54.47	55.06	54.22	54.56	468,160	+0.85(+1.58%)
Mar 24, 2023	52.56	54.03	51.90	53.71	783,659	+0.44(+0.83%)
Mar 23, 2023	53.73	54.17	53.01	53.27	581,660	-0.42(-0.78%)
Mar 22, 2023	54.72	55.21	53.66	53.69	524,423	-1.13(-2.06%)
Mar 21, 2023	54.82	55.23	54.51	54.82	637,722	+0.98(+1.82%)
Mar 20, 2023	52.12	54.11	52.12	53.84	778,747	+2.45(+4.77%)
Mar 17, 2023	54.17	54.17	51.21	51.39	2,026,312	-3.02(-5.55%)
Mar 16, 2023	54.57	55.75	54.18	54.41	1,040,918	-0.61(-1.11%)
Mar 15, 2023	52.69	55.10	52.62	55.02	1,687,343	+0.98(+1.81%)
Mar 14, 2023	54.37	54.63	53.59	54.04	1,341,456	+1.01(+1.90%)
Mar 13, 2023	51.81	53.59	50.88	53.03	1,549,596	+0.04(+0.08%)
Mar 10, 2023	53.47	54.06	52.80	52.99	1,327,907	-0.80(-1.49%)
Mar 09, 2023	54.06	54.17	53.61	53.79	707,673	-0.35(-0.65%)
Mar 08, 2023	53.43	54.55	53.18	54.14	666,532	+0.85(+1.60%)
Mar 07, 2023	53.55	53.82	53.17	53.29	448,427	-0.80(-1.48%)
Mar 06, 2023	54.72	55.17	53.87	54.09	864,873	-0.51(-0.93%)
Mar 03, 2023	54.80	54.84	53.98	54.60	784,043	+0.08(+0.15%)
Mar 02, 2023	55.00	55.50	53.77	54.52	925,465	-1.39(-2.49%)
Mar 01, 2023	56.49	56.87	55.37	55.91	543,104	-0.87(-1.53%)
Feb 28, 2023	56.97	57.16	56.60	56.78	657,168	-0.17(-0.30%)
Feb 27, 2023	56.90	57.52	56.50	56.95	355,726	+0.44(+0.78%)
Feb 24, 2023	55.95	56.71	55.41	56.51	890,654	+0.01(+0.02%)
Feb 23, 2023	58.41	58.65	55.29	56.50	1,024,816	-1.81(-3.10%)
Feb 22, 2023	58.17	59.12	58.17	58.31	578,553	-0.20(-0.34%)
Feb 21, 2023	59.16	59.83	58.34	58.51	818,482	-1.51(-2.52%)
Feb 17, 2023	59.10	60.26	58.28	60.02	1,192,497	+0.42(+0.70%)
Feb 16, 2023	60.18	60.90	59.57	59.60	558,160	-1.44(-2.36%)
Feb 15, 2023	60.81	61.04	60.34	61.04	489,921	-0.10(-0.16%)
Feb 14, 2023	61.13	61.60	60.68	61.14	516,068	-0.21(-0.34%)
Feb 13, 2023	59.88	61.68	59.88	61.35	602,276	+1.16(+1.93%)
Feb 10, 2023	59.02	60.56	58.56	60.19	1,074,291	+2.65(+4.61%)
Feb 09, 2023	61.20	61.20	56.99	57.54	856,950	-4.00(-6.50%)
Feb 08, 2023	60.99	61.89	60.80	61.54	580,025	-0.13(-0.21%)
Feb 07, 2023	61.07	61.98	60.48	61.67	644,339	+0.10(+0.16%)
Feb 06, 2023	62.18	62.56	61.14	61.57	445,346	-1.27(-2.02%)
Feb 03, 2023	63.16	63.49	62.55	62.84	605,194	-0.93(-1.46%)
Feb 02, 2023	63.31	64.66	63.25	63.77	637,783	+0.89(+1.42%)
Feb 01, 2023	61.41	63.09	60.92	62.88	659,322	+1.01(+1.63%)
Jan 31, 2023	60.37	62.01	60.33	61.87	933,542	+1.50(+2.48%)
Jan 30, 2023	60.94	61.30	60.35	60.37	1,113,497	-0.97(-1.58%)
Jan 27, 2023	61.50	61.86	60.99	61.34	414,130	-0.21(-0.34%)
Jan 26, 2023	61.09	62.00	61.05	61.55	1,076,804	+0.74(+1.22%)
Jan 25, 2023	60.88	61.14	60.29	60.81	662,764	-0.46(-0.75%)
Jan 24, 2023	60.88	61.83	60.65	61.27	366,171	+0.25(+0.41%)
Jan 23, 2023	60.64	61.22	60.19	61.02	541,283	+0.39(+0.64%)
Jan 20, 2023	59.40	60.63	58.88	60.63	557,036	+1.11(+1.86%)
Jan 19, 2023	58.68	59.77	58.24	59.52	488,256	+0.01(+0.02%)
Jan 18, 2023	58.47	60.24	58.28	59.51	730,729	+1.01(+1.73%)
Jan 17, 2023	59.00	59.21	58.00	58.50	435,476	-0.46(-0.78%)
Jan 13, 2023	58.14	59.10	58.05	58.96	321,904	+0.28(+0.48%)
Jan 12, 2023	59.10	59.10	57.75	58.68	563,575	+0.09(+0.15%)
Jan 11, 2023	57.42	58.73	57.42	58.59	494,262	+1.30(+2.27%)
Jan 10, 2023	56.73	57.67	56.72	57.29	770,687	+0.55(+0.97%)
Jan 09, 2023	57.53	57.63	56.57	56.74	508,300	-0.77(-1.34%)
Jan 06, 2023	56.04	57.59	55.70	57.51	566,812	+2.32(+4.20%)
Jan 05, 2023	55.14	55.59	54.36	55.19	753,485	-0.35(-0.63%)
Jan 04, 2023	54.26	56.30	53.76	55.54	999,524	+2.08(+3.89%)
Jan 03, 2023	52.69	53.93	52.42	53.46	925,105	+1.12(+2.14%)
Dec 30, 2022	52.39	52.69	51.84	52.34	392,997	-0.50(-0.95%)
Dec 29, 2022	51.53	52.99	51.53	52.84	336,176	+1.71(+3.34%)
Dec 28, 2022	52.70	52.82	51.10	51.13	367,333	-1.45(-2.76%)
Dec 27, 2022	52.23	52.76	51.85	52.58	273,746	+0.19(+0.36%)
Dec 23, 2022	52.01	52.51	51.61	52.39	314,728	+0.38(+0.73%)
Dec 22, 2022	51.89	52.05	50.95	52.01	376,401	-0.37(-0.71%)
Dec 21, 2022	51.50	52.50	51.30	52.38	450,684	+1.48(+2.91%)
Dec 20, 2022	51.00	51.55	50.70	50.90	827,266	-0.16(-0.31%)
Dec 19, 2022	51.52	51.89	50.76	51.06	491,939	-0.45(-0.87%)
Dec 16, 2022	51.04	51.70	50.50	51.51	2,119,105	-0.35(-0.67%)
Dec 15, 2022	52.57	53.19	51.04	51.86	1,100,442	-2.12(-3.93%)
Dec 14, 2022	54.10	55.13	53.74	53.98	796,323	-0.17(-0.31%)
Dec 13, 2022	54.72	55.58	53.52	54.15	1,088,270	+0.96(+1.80%)
Dec 12, 2022	52.03	53.26	51.52	53.19	507,210	+1.07(+2.05%)
Dec 09, 2022	52.15	52.69	52.06	52.12	222,162	-0.40(-0.76%)
Dec 08, 2022	51.99	53.06	51.80	52.52	373,541	+0.73(+1.41%)
Dec 07, 2022	50.98	52.49	50.98	51.79	704,568	+0.22(+0.43%)
Dec 06, 2022	52.19	52.23	51.04	51.57	778,248	-0.58(-1.11%)
Dec 05, 2022	52.67	52.69	51.62	52.15	591,162	-1.03(-1.94%)
Dec 02, 2022	53.31	53.99	52.87	53.18	427,648	-0.90(-1.66%)
Dec 01, 2022	55.10	55.43	53.66	54.08	511,006	-0.57(-1.04%)
Nov 30, 2022	53.17	54.65	52.09	54.65	598,145	+1.00(+1.86%)
Nov 29, 2022	52.62	53.65	52.38	53.65	326,216	+0.84(+1.59%)
Nov 28, 2022	54.44	54.63	52.81	52.81	593,484	-1.77(-3.24%)
Nov 25, 2022	54.00	54.74	54.00	54.58	165,125	+0.62(+1.15%)
Nov 23, 2022	53.97	54.32	53.49	53.96	396,144	+0.12(+0.22%)
Nov 22, 2022	53.00	53.88	52.77	53.84	299,976	+1.13(+2.14%)
Nov 21, 2022	52.84	53.28	52.44	52.71	277,206	-0.34(-0.64%)
Nov 18, 2022	53.36	53.45	52.28	53.05	568,570	+0.47(+0.89%)
Nov 17, 2022	52.54	52.88	52.00	52.58	439,387	-0.82(-1.54%)
Nov 16, 2022	53.80	53.87	52.98	53.40	343,950	-0.64(-1.18%)
Nov 15, 2022	54.05	54.90	53.50	54.04	476,145	+0.69(+1.29%)
Nov 14, 2022	54.83	55.34	53.25	53.35	800,847	-1.85(-3.35%)
Nov 11, 2022	53.84	55.39	53.30	55.20	873,983	+1.69(+3.16%)
Nov 10, 2022	50.66	53.56	50.51	53.51	722,674	+4.48(+9.14%)
Nov 09, 2022	49.84	50.72	48.98	49.03	511,402	-1.18(-2.35%)
Nov 08, 2022	50.31	50.77	49.38	50.21	473,781	-0.21(-0.42%)
Nov 07, 2022	51.50	51.70	49.42	50.42	790,594	-0.89(-1.73%)
Nov 04, 2022	49.60	51.32	49.40	51.31	761,499	+2.26(+4.61%)
Nov 03, 2022	48.93	49.30	48.01	49.05	493,831	-0.50(-1.01%)
Nov 02, 2022	50.22		49.15	49.55	562,249	-0.89(-1.76%)
Nov 01, 2022	50.66	50.79	49.93	50.44	796,928	+0.04(+0.08%)
Oct 31, 2022	50.06	50.92	50.05	50.40	847,095	-0.10(-0.20%)
Oct 28, 2022	49.58	50.67	48.65	50.50	803,362	+1.05(+2.12%)
Oct 27, 2022	46.88	50.20	46.17	49.45	1,538,352	+2.91(+6.25%)
Oct 26, 2022	46.94	47.29	46.44	46.54	559,313	-0.10(-0.21%)
Oct 25, 2022	44.80	46.94	44.80	46.64	641,285	+1.72(+3.83%)
Oct 24, 2022	44.86	45.44	44.52	44.92	786,014	+0.47(+1.06%)
Oct 21, 2022	44.38	44.94	43.54	44.45	461,411	+0.19(+0.43%)
Oct 20, 2022	44.93	45.96	44.02	44.26	426,158	-0.85(-1.88%)
Oct 19, 2022	46.35	46.53	44.44	45.11	437,198	-1.58(-3.38%)
Oct 18, 2022	47.52	48.00	46.12	46.69	593,307	+0.23(+0.50%)
Oct 17, 2022	46.22	47.06	46.05	46.46	747,567	+0.96(+2.11%)
Oct 14, 2022	47.10	47.15	45.48	45.50	554,287	-1.50(-3.19%)
Oct 13, 2022	45.07	47.55	44.71	47.00	686,579	+1.22(+2.66%)
Oct 12, 2022	46.81	46.81	45.52	45.78	956,521	-1.09(-2.33%)
Oct 11, 2022	47.44	48.19	46.69	46.87	725,076	-0.45(-0.95%)
Oct 10, 2022	48.00	48.24	47.29	47.32	390,713	-0.40(-0.84%)
Oct 07, 2022	48.52	48.61	47.63	47.72	435,905	-1.28(-2.61%)
Oct 06, 2022	48.74	49.12	48.35	49.00	388,763	-0.19(-0.39%)
Oct 05, 2022	48.76	49.50	48.36	49.19	457,896	-0.26(-0.53%)
Oct 04, 2022	47.97	49.57	47.97	49.45	731,454	+1.87(+3.93%)
Oct 03, 2022	46.69	47.94	45.95	47.58	597,142	+1.48(+3.21%)
Sep 30, 2022	46.27	46.91	46.05	46.10	768,737	+0.12(+0.26%)
Sep 29, 2022	45.88	46.08	44.93	45.98	637,346	-0.44(-0.95%)
Sep 28, 2022	45.09	46.76	45.09	46.42	488,400	+1.45(+3.22%)
Sep 27, 2022	45.46	46.00	44.55	44.97	522,622	-0.13(-0.29%)
Sep 26, 2022	46.54	46.78	44.34	45.10	757,623	-1.80(-3.84%)
Sep 23, 2022	47.25	47.45	46.20	46.90	503,688	-0.84(-1.76%)
Sep 22, 2022	49.27	49.32	47.20	47.74	763,915	-1.63(-3.30%)
Sep 21, 2022	49.77	50.76	49.36	49.37	561,732	-0.12(-0.24%)
Sep 20, 2022	50.48	50.48	49.04	49.49	1,323,031	-1.61(-3.15%)
Sep 19, 2022	50.41	51.75	50.36	51.10	620,366	+0.54(+1.07%)
Sep 16, 2022	50.44	51.19	49.93	50.56	2,270,884	-0.21(-0.41%)
Sep 15, 2022	50.04	51.48	49.76	50.77	874,274	+0.78(+1.56%)
Sep 14, 2022	51.47	51.47	49.54	49.99	1,020,479	-1.43(-2.78%)
Sep 13, 2022	53.46	53.51	51.38	51.42	753,166	-2.93(-5.39%)
Sep 12, 2022	54.28	54.96	54.10	54.35	940,672	+0.48(+0.89%)
Sep 09, 2022	53.65	54.36	53.40	53.87	514,383	+0.33(+0.62%)
Sep 08, 2022	51.94	53.55	51.53	53.54	538,862	+1.16(+2.21%)
Sep 07, 2022	51.35	52.45	50.84	52.38	572,873	+0.56(+1.08%)
Sep 06, 2022	53.25	53.41	51.42	51.82	840,596	-1.37(-2.58%)
Sep 02, 2022	53.80	54.81	53.00	53.19	433,280	-0.07(-0.13%)