First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	55.84	55.85	55.30	55.53	332,953	+0.10(+0.18%)
Jun 29, 2023	55.35	55.85	55.00	55.43	599,697	+0.18(+0.32%)
Jun 28, 2023	55.59	55.68	55.07	55.25	430,733	-0.46(-0.82%)
Jun 27, 2023	54.53	55.93	53.74	55.71	456,689	+0.86(+1.56%)
Jun 26, 2023	54.13	55.30	54.10	54.85	461,473	+0.93(+1.73%)
Jun 23, 2023	55.08	55.21	53.53	53.92	649,324	-1.33(-2.41%)
Jun 22, 2023	55.59	55.74	55.13	55.25	472,653	-0.39(-0.70%)
Jun 21, 2023	55.21	55.67	54.93	55.64	525,233	+0.23(+0.42%)
Jun 20, 2023	55.51	55.61	54.55	55.41	590,282	-0.25(-0.45%)
Jun 16, 2023	55.41	55.71	54.96	55.66	1,168,791	+0.53(+0.95%)
Jun 15, 2023	54.19	55.17		55.14	493,921	-1.15(-2.04%)
May 08, 2023	56.19	56.38	55.41	56.29	348,281	+0.03(+0.05%)
May 05, 2023	55.75	56.41	55.57	56.26	416,982	+1.19(+2.16%)
May 04, 2023	55.60	55.80	54.25	55.07	551,653	-0.94(-1.67%)
May 03, 2023	55.79	57.40	55.61	56.01	959,316	+0.82(+1.49%)
May 02, 2023	55.29	55.84	53.87	55.19	708,993	-0.38(-0.68%)
May 01, 2023	55.21	55.98	55.15	55.56	583,600	-0.04(-0.07%)
Apr 28, 2023	53.44	55.98	53.44	55.60	702,160	+1.94(+3.62%)
Apr 27, 2023	51.88	53.87	48.89	53.66	1,612,949	+0.29(+0.54%)
Apr 26, 2023	53.67	54.32	53.32	53.37	663,062	-0.60(-1.11%)
Apr 25, 2023	54.44	54.85	53.78	53.97	281,948	-1.01(-1.84%)
Apr 24, 2023	55.52	55.52	54.66	54.98	258,094	-0.42(-0.77%)
Apr 21, 2023	55.04	55.42	54.25	55.41	436,576	+0.54(+0.98%)
Apr 20, 2023	55.64	55.78	54.66	54.87	475,114	-0.85(-1.52%)
Apr 19, 2023	55.67	55.80	55.11	55.72	322,195	+0.09(+0.16%)
Apr 18, 2023	55.47	55.81	55.11	55.63	376,726	+0.24(+0.44%)
Apr 17, 2023	54.52	55.51	54.29	55.39	508,813	+0.70(+1.29%)
Apr 14, 2023	54.75	55.61	54.32	54.68	741,084	+0.01(+0.02%)
Apr 13, 2023	54.85	54.92	54.04	54.67	756,952	-0.30(-0.54%)
Apr 12, 2023	55.48	55.87	54.61	54.97	684,739	+0.07(+0.12%)
Apr 11, 2023	53.96	55.44	53.93	54.91	717,994	+1.04(+1.94%)
Apr 10, 2023	53.30	54.08	53.21	53.86	442,800	+0.56(+1.05%)
Apr 06, 2023	54.01	54.01	53.10	53.30	451,686	-0.58(-1.07%)
Apr 05, 2023	52.95	53.91	52.92	53.88	737,006	+0.67(+1.25%)
Apr 04, 2023	53.91	53.98	52.53	53.22	688,821	-0.40(-0.74%)