First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.50	43.03	42.43	42.73	950,019	+0.35(+0.82%)
Jun 28, 2018	41.73	42.47	41.73	42.38	833,995	+0.64(+1.52%)
Jun 27, 2018	41.83	42.06	41.74	41.74	987,734	-0.07(-0.18%)
Jun 26, 2018	41.18	41.94	41.18	41.82	797,403	+0.72(+1.75%)
Jun 25, 2018	41.74	41.79	40.87	41.10	970,919	-0.70(-1.68%)
Jun 22, 2018	41.84	41.99	41.56	41.80	1,103,843	+0.22(+0.54%)
Jun 21, 2018	41.64	42.02	41.55	41.58	1,019,100	-0.04(-0.10%)
Jun 20, 2018	42.82	42.82	41.53	41.62	874,042	-1.04(-2.44%)
Jun 19, 2018	42.51	42.79	42.08	42.66	704,660	-0.21(-0.50%)
Jun 18, 2018	42.63	43.17	42.57	42.88	1,507,280	+0.02(+0.06%)
Jun 15, 2018		42.88	42.50	42.85	1,534,580	-0.02(-0.06%)
Jun 14, 2018	43.06	43.17	42.59	42.88	943,127	-0.11(-0.25%)
Jun 13, 2018	43.06	43.56	42.98	42.98	790,484	-0.03(-0.08%)
Jun 12, 2018	43.39	43.52	42.79	43.02	718,982	-0.35(-0.80%)
Jun 11, 2018	43.45	43.75	43.36	43.36	526,975	-0.07(-0.15%)
Jun 08, 2018	43.00	43.49	42.95	43.43	528,864	+0.36(+0.84%)
Jun 07, 2018	42.69	43.08	42.46	43.07	726,071	+0.58(+1.36%)
Jun 06, 2018				42.49	800,498	+0.11(+0.25%)
Jun 05, 2018	42.52	42.60	42.14	42.38	1,395,682	-0.11(-0.27%)
Jun 04, 2018	42.86	42.91	42.34	42.50	996,673	-0.11(-0.25%)
Jun 01, 2018	42.95	43.05	42.55	42.60	1,164,640	-0.11(-0.25%)
May 31, 2018	44.21	44.21	42.70	42.71	1,206,803	-1.44(-3.27%)
May 30, 2018	44.04	44.60	44.04	44.15	1,060,010	+0.11(+0.26%)
May 29, 2018	44.17	44.52	43.89	44.04	874,054	-0.32(-0.72%)
May 25, 2018		44.36	44.36	44.36	0	-0.37(-0.83%)
May 24, 2018	44.53	44.83	44.23	44.73	1,104,334	+0.22(+0.50%)
May 23, 2018	44.64	44.87	44.48	44.51	453,377	-0.21(-0.46%)
May 22, 2018	44.78	44.87	44.38	44.71	666,074	-0.12(-0.27%)
May 21, 2018	44.37	44.90	44.24	44.83	550,262	+0.61(+1.37%)
May 18, 2018	44.06	44.44	43.99	44.23	1,068,686	+0.28(+0.63%)
May 17, 2018	43.67	44.12	43.53	43.95	684,110	+0.33(+0.75%)
May 16, 2018	43.73	43.99	43.45	43.62	1,130,785	+0.02(+0.04%)
May 15, 2018	44.03	44.20	43.57	43.60	1,060,457	-0.72(-1.63%)
May 14, 2018	44.37	44.62	44.11	44.33	1,023,694	+0.02(+0.04%)
May 11, 2018	44.28	44.41	44.07	44.31	857,637	+0.34(+0.76%)
May 10, 2018	43.62	44.02	43.49	43.97	743,087	+0.35(+0.81%)
May 09, 2018	43.48	43.73	43.28	43.62	618,906	+0.16(+0.36%)
May 08, 2018	43.17	43.57	42.81	43.46	837,439	+0.30(+0.68%)
May 07, 2018	43.07	43.50	43.02	43.17	772,886	+0.15(+0.34%)
May 04, 2018	42.69	43.28	42.56	43.02	634,352	+0.27(+0.63%)
May 03, 2018	41.77	42.90	41.69	42.75	1,245,863	+0.76(+1.82%)
May 02, 2018	42.54	42.54	41.91	41.99	1,125,516	-0.56(-1.31%)
May 01, 2018	41.86	42.61	41.78	42.55	1,210,515	+0.63(+1.51%)
Apr 30, 2018	42.37	42.53	41.68	41.91	965,327	-0.33(-0.78%)
Apr 27, 2018	42.62	42.87	42.16	42.24	1,012,446	-0.59(-1.38%)
Apr 26, 2018	44.78	44.78	42.46	42.83	1,933,957	-1.97(-4.39%)
Apr 25, 2018	44.66	44.98	44.45	44.80	1,272,621	+0.20(+0.44%)
Apr 24, 2018	44.49	45.22	44.23	44.60	1,373,371	+0.11(+0.24%)
Apr 23, 2018	44.86	44.94	44.35	44.50	770,805	-0.25(-0.57%)
Apr 20, 2018	44.77	45.13	44.53	44.75	825,542	+0.16(+0.37%)
Apr 19, 2018	44.75	44.83	44.33	44.59	1,128,488	-0.21(-0.46%)
Apr 18, 2018	45.47	45.47	44.71	44.79	1,072,000	-0.54(-1.19%)
Apr 17, 2018	45.34	45.60	44.99	45.33	1,023,777	+0.34(+0.77%)
Apr 16, 2018	45.16	45.47	44.92	44.99	1,084,962	+0.09(+0.20%)
Apr 13, 2018	45.76	45.76	44.64	44.90	809,284	-0.59(-1.30%)
Apr 12, 2018	45.62	46.04	45.45	45.49	854,606	+0.09(+0.20%)
Apr 11, 2018	45.51	45.77	45.22	45.40	948,871	-0.46(-1.00%)
Apr 10, 2018	46.17	46.69	45.83	45.86	1,023,239	+0.34(+0.74%)
Apr 09, 2018	46.54	46.54	45.26	45.52	1,566,815	-0.76(-1.65%)
Apr 06, 2018	47.12	47.24	45.92	46.29	1,359,577	-1.07(-2.27%)
Apr 05, 2018	47.91	47.91	47.33	47.36	667,946	-0.36(-0.76%)
Apr 04, 2018	46.93	47.90	46.83	47.72	617,052	+0.19(+0.40%)
Apr 03, 2018	47.11	47.70	46.95	47.53	573,891	+0.66(+1.40%)