First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.66	45.66	45.66	0	-0.20(-0.43%)
Dec 28, 2017	46.00	46.00	45.61	45.86	348,182	-0.07(-0.14%)
Dec 27, 2017	45.92	46.15	45.75	45.92	247,126	-0.01(-0.02%)
Dec 26, 2017	45.97	46.27	45.80	45.93	245,888	-0.15(-0.32%)
Dec 22, 2017	45.94	46.10	45.73	46.08	366,979	+0.38(+0.84%)
Dec 21, 2017	46.21	46.21	45.57	45.70	397,393	-0.35(-0.76%)
Dec 20, 2017	46.65	46.85	45.93	46.05	562,289	-0.42(-0.89%)
Dec 19, 2017	46.31	46.63	46.01	46.46	1,225,859	+0.21(+0.46%)
Dec 18, 2017	45.71	46.48	45.71	46.25	818,542	+0.70(+1.54%)
Dec 15, 2017	45.05	45.95	45.05	45.55	2,283,753	+0.11(+0.23%)
Dec 14, 2017	45.37	45.53	45.17	45.44	499,326	+0.16(+0.36%)
Dec 13, 2017	45.85	45.85	45.04	45.28	657,377	-0.44(-0.96%)
Dec 12, 2017	46.26	46.31	45.66	45.72	518,026	-0.35(-0.76%)
Dec 11, 2017	45.79	46.14	45.58	46.07	671,435	+0.41(+0.89%)
Dec 08, 2017	45.52	45.69	45.31	45.66	684,290	+0.38(+0.85%)
Dec 07, 2017	44.72	45.31	44.51	45.28	593,388	+0.64(+1.44%)
Dec 06, 2017	44.80	44.91	44.48	44.64	389,265	-0.11(-0.25%)
Dec 05, 2017	44.77	45.20	44.47	44.75	601,391	+0.02(+0.04%)
Dec 04, 2017	45.32	45.32	44.62	44.73	588,213	-0.19(-0.43%)
Dec 01, 2017	45.06	45.15	44.13	44.93	559,505	-0.06(-0.13%)
Nov 30, 2017	44.60	45.28	44.34	44.98	715,456	+0.59(+1.33%)
Nov 29, 2017	44.73	44.77	44.22	44.39	696,589	-0.35(-0.78%)
Nov 28, 2017	44.48	44.74	44.13	44.74	802,957	+0.23(+0.51%)
Nov 27, 2017	44.52	44.69	44.34	44.52	417,828	-0.03(-0.07%)
Nov 24, 2017	44.31	44.56	44.14	44.55	286,039	+0.36(+0.82%)
Nov 22, 2017	44.66	44.66	44.06	44.18	313,608	-0.40(-0.91%)
Nov 21, 2017	44.35	44.94	44.26	44.59	689,176	+0.39(+0.88%)
Nov 20, 2017	44.11	44.28	43.86	44.20	374,150	+0.13(+0.29%)
Nov 17, 2017	44.41	44.45	43.92	44.07	516,321	-0.26(-0.58%)
Nov 16, 2017	44.18	44.50	43.95	44.33	444,879	+0.36(+0.83%)
Nov 15, 2017	44.05	44.14	43.76	43.97	659,802	-0.28(-0.64%)
Nov 14, 2017	43.50	44.33	43.37	44.25	880,716	+0.58(+1.33%)
Nov 13, 2017	43.79	43.97	43.39	43.67	818,319	-0.23(-0.53%)
Nov 10, 2017	44.30	44.30	43.65	43.90	746,530	-0.49(-1.09%)
Nov 09, 2017	44.21	44.82	44.05	44.39	500,783	+0.08(+0.18%)
Nov 08, 2017	44.93	44.93	44.27	44.31	801,260	-0.50(-1.12%)
Nov 07, 2017	45.18	45.64	44.51	44.81	812,961	-0.23(-0.52%)
Nov 06, 2017	44.18	45.28	44.05	45.04	658,948	+0.79(+1.79%)
Nov 03, 2017	43.69	44.30	43.69	44.25	458,109	+0.35(+0.79%)
Nov 02, 2017	44.19	44.34	43.51	43.90	1,209,340	-0.21(-0.48%)
Nov 01, 2017	44.26	44.51	44.05	44.11	688,411	+0.07(+0.17%)
Oct 31, 2017	43.37	44.09	43.35	44.04	1,093,804	+1.01(+2.35%)
Oct 30, 2017	43.33	43.76	42.90	43.03	729,477	-0.15(-0.36%)
Oct 27, 2017	42.55	43.26	42.14	43.18	842,080	+0.85(+2.01%)
Oct 26, 2017	41.18	42.87	40.47	42.33	1,767,943	+1.01(+2.45%)
Oct 25, 2017	41.22	41.58	41.17	41.32	1,202,597	+0.08(+0.20%)
Oct 24, 2017	40.96	41.33	40.91	41.24	905,841	+0.26(+0.63%)
Oct 23, 2017	40.81	41.02	40.70	40.98	435,798	+0.15(+0.38%)
Oct 20, 2017	41.20	41.20	40.58	40.83	479,808	-0.16(-0.39%)
Oct 19, 2017	40.73	41.09	40.56	40.99	524,403	+0.23(+0.56%)
Oct 18, 2017	40.53	40.88	40.34	40.76	473,062	+0.35(+0.86%)
Oct 17, 2017	41.04	41.12	40.39	40.41	1,016,675	-0.61(-1.48%)
Oct 16, 2017	40.60	41.04	40.57	41.02	532,620	+0.48(+1.18%)
Oct 13, 2017	40.66	40.75	40.44	40.54	561,884	+0.01(+0.02%)
Oct 12, 2017	40.70	40.78	40.49	40.53	419,049	-0.15(-0.36%)
Oct 11, 2017	40.75	40.81	40.55	40.68	556,381	-0.12(-0.30%)
Oct 10, 2017	40.01	41.03	39.99	40.80	945,049	+0.63(+1.57%)
Oct 09, 2017	40.42	40.53	40.08	40.17	712,692	-0.25(-0.62%)
Oct 06, 2017	40.48	40.53	39.90	40.42	1,034,628	+0.02(+0.04%)
Oct 05, 2017	40.63	40.80	40.20	40.40	950,080	-0.25(-0.62%)
Oct 04, 2017	41.15	41.25	40.59	40.66	967,541	-0.51(-1.24%)
Oct 03, 2017	40.76	41.17	40.46	41.17	939,738	+0.38(+0.93%)