First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	44.93	45.54	44.84	45.09	613,394	+0.18(+0.39%)
Sep 29, 2020	45.38	45.45	44.42	44.92	502,498	-0.41(-0.90%)
Sep 28, 2020	45.12	45.67	44.86	45.32	638,887	+0.89(+1.99%)
Sep 25, 2020	43.79	44.53	43.63	44.44	406,107	+0.29(+0.66%)
Sep 24, 2020	44.76	44.91	43.78	44.14	706,752	-0.36(-0.82%)
Sep 23, 2020	45.08	45.80	44.33	44.51	2,580,952	-0.56(-1.24%)
Sep 22, 2020	46.31	46.78	44.99	45.07	1,722,182	-0.97(-2.10%)
Sep 21, 2020	45.80	46.66	45.42	46.03	2,151,516	-0.70(-1.50%)
Sep 18, 2020	47.02	47.18	46.48	46.73	1,795,700	-0.11(-0.23%)
Sep 17, 2020	46.13	47.01	45.67	46.84	933,785	+0.29(+0.63%)
Sep 16, 2020	46.41	46.91	45.94	46.54	1,467,284	+0.48(+1.04%)
Sep 15, 2020	47.28	47.34	46.05	46.07	874,892	-1.08(-2.29%)
Sep 14, 2020	46.75	47.64	46.43	47.15	591,575	+0.76(+1.64%)
Sep 11, 2020	46.35	46.58	45.89	46.39	719,296	+0.06(+0.13%)
Sep 10, 2020	46.85	47.49	46.15	46.32	452,414	-0.48(-1.02%)
Sep 09, 2020	46.03	47.05	45.92	46.80	1,074,875	+1.13(+2.48%)
Sep 08, 2020	45.85	46.33	45.25	45.67	472,482	-0.66(-1.41%)
Sep 04, 2020	47.35	47.52	45.58	46.32	482,202	-0.30(-0.65%)
Sep 03, 2020	47.80	48.05	46.33	46.62	596,611	-0.79(-1.67%)
Sep 02, 2020	46.37	47.46	46.12	47.42	578,508	+0.97(+2.08%)
Sep 01, 2020	46.16	46.91	45.79	46.45	586,896	+0.27(+0.59%)
Aug 31, 2020	46.56	46.56	45.84	46.18	523,473	-0.56(-1.20%)
Aug 28, 2020	46.65	46.80	46.04	46.74	701,173	+0.44(+0.95%)
Aug 27, 2020	45.94	46.71	45.94	46.30	750,139	+0.52(+1.13%)
Aug 26, 2020	45.68	45.96	45.47	45.78	666,614	-0.04(-0.08%)
Aug 25, 2020	46.44	46.68	45.26	45.82	835,284	-0.30(-0.65%)
Aug 24, 2020	44.83	46.14	44.54	46.12	884,060	+1.45(+3.24%)
Aug 21, 2020	44.42	44.89	44.37	44.67	799,763	+0.35(+0.79%)
Aug 20, 2020	43.98	44.50	43.57	44.31	870,349	-0.11(-0.24%)
Aug 19, 2020	45.18	45.18	44.28	44.42	982,406	-0.75(-1.65%)
Aug 18, 2020	45.32	45.58	44.96	45.17	551,992	-0.18(-0.41%)
Aug 17, 2020	45.14	46.05	44.82	45.35	666,699	+0.23(+0.51%)
Aug 14, 2020	45.17	46.00	44.97	45.12	798,283	-0.29(-0.64%)
Aug 13, 2020	45.27	45.43	44.56	45.41	714,467	+0.04(+0.10%)
Aug 12, 2020	47.64	47.69	45.25	45.37	1,203,415	-1.64(-3.49%)
Aug 11, 2020	48.61	49.34	46.95	47.01	793,758	-0.85(-1.78%)
Aug 10, 2020	47.77	48.03	47.43	47.86	454,015	+0.49(+1.04%)
Aug 07, 2020	46.50	47.39	46.38	47.37	510,368	+0.62(+1.33%)
Aug 06, 2020	46.84	47.49	46.58	46.75	446,221	-0.18(-0.37%)
Aug 05, 2020	47.07	47.29	46.47	46.92	711,651	+0.10(+0.21%)
Aug 04, 2020	45.83	47.11	45.77	46.83	1,170,105	+0.93(+2.03%)
Aug 03, 2020	45.06	45.93	44.75	45.90	911,288	+1.09(+2.43%)
Jul 31, 2020	45.61	45.77	44.24	44.81	1,383,107	-0.83(-1.81%)
Jul 30, 2020	45.67	46.64	45.38	45.63	702,722	-0.96(-2.05%)
Jul 29, 2020	45.98	46.75	45.56	46.59	952,591	+0.61(+1.32%)
Jul 28, 2020	46.10	46.70	45.81	45.98	666,805	-0.44(-0.95%)
Jul 27, 2020	47.65	47.65	45.77	46.42	1,207,196	-1.31(-2.74%)
Jul 24, 2020	48.60	48.93	47.36	47.73	1,080,847	-0.57(-1.18%)
Jul 23, 2020	49.12	50.57	47.67	48.30	1,690,889	-0.64(-1.31%)
Jul 22, 2020	47.27	49.08	46.78	48.94	1,101,790	+1.62(+3.43%)
Jul 21, 2020	47.74	48.48	47.23	47.32	976,695	-0.32(-0.66%)
Jul 20, 2020	47.21	47.80	47.08	47.63	848,450	+0.10(+0.20%)
Jul 17, 2020	47.99	47.99	47.06	47.54	863,744	-0.14(-0.29%)
Jul 16, 2020	46.46	47.76	46.24	47.68	1,078,390	+1.34(+2.90%)
Jul 15, 2020	45.82	46.64	45.61	46.33	1,235,504	+1.36(+3.03%)
Jul 14, 2020	42.84	45.00	42.28	44.97	1,169,837	+2.40(+5.63%)
Jul 13, 2020	42.30	43.23	42.08	42.58	1,297,745	+0.61(+1.47%)
Jul 10, 2020	41.05	42.07	40.81	41.96	681,705	+1.26(+3.09%)
Jul 09, 2020	41.78	41.98	40.19	40.70	997,387	-1.23(-2.93%)
Jul 08, 2020	41.35	42.13	41.10	41.93	1,202,916	+0.69(+1.68%)
Jul 07, 2020	41.64	42.44	41.20	41.24	1,070,377	-0.51(-1.22%)
Jul 06, 2020	42.00	42.22	41.15	41.75	806,194	+0.49(+1.19%)
Jul 02, 2020	42.30	42.30	41.10	41.26	729,862	-0.11(-0.25%)