First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	56.33	56.43	55.42	55.49	472,709	-0.44(-0.79%)
Sep 28, 2023	55.77	56.20	55.23	55.93	484,060	+0.19(+0.33%)
Sep 27, 2023	56.75	57.06	55.32	55.75	700,908	-0.75(-1.32%)
Sep 26, 2023	56.77	57.52	56.18	56.49	639,232	-0.76(-1.32%)
Sep 25, 2023	57.10	57.30	56.96	57.25	319,379	-0.04(-0.07%)
Sep 22, 2023	57.39	57.59	56.85	57.29	485,823	-0.04(-0.07%)
Sep 21, 2023	58.29	58.34	57.30	57.33	337,065	-1.25(-2.13%)
Sep 20, 2023	59.44	60.21	58.50	58.58	391,479	-0.57(-0.96%)
Sep 19, 2023	59.37	59.63	58.92	59.14	506,110	-0.14(-0.23%)
Sep 18, 2023	59.08	59.83	58.77	59.28	458,106	+0.21(+0.35%)
Sep 15, 2023	59.00	59.24	58.39	59.08	1,389,320	-0.27(-0.45%)
Sep 14, 2023	59.23	59.67	58.88	59.34	382,615	+0.67(+1.14%)
Sep 13, 2023	59.34	59.38	58.13	58.67	402,878	-0.49(-0.83%)
Sep 12, 2023	59.18	60.29	58.95	59.16	343,653	+0.04(+0.07%)
Sep 11, 2023	59.57	59.75	58.90	59.13	550,828	-0.05(-0.08%)
Sep 08, 2023	59.92	60.24	58.88	59.17	422,544	-0.72(-1.20%)
Sep 07, 2023	59.55	60.31	59.49	59.89	620,119	+0.25(+0.41%)
Sep 06, 2023	59.59	60.52	59.53	59.65	475,242	-0.29(-0.49%)
Sep 05, 2023	61.17	61.63	59.84	59.94	700,979	-1.65(-2.67%)
Sep 01, 2023	60.66	62.17	60.62	61.58	542,373	+1.52(+2.53%)
Aug 31, 2023	59.64	60.37	59.47	60.06	644,654	+0.49(+0.82%)
Aug 30, 2023	59.22	59.86	59.22	59.58	277,380	+0.28(+0.48%)
Aug 29, 2023	58.91	59.38	58.50	59.30	346,642	+0.56(+0.95%)
Aug 28, 2023	58.54	59.12	58.28	58.74	295,988	+0.46(+0.79%)
Aug 25, 2023	58.72	58.77	57.62	58.28	347,916	-0.25(-0.43%)
Aug 24, 2023	58.72	59.25	58.36	58.54	360,639	-0.29(-0.50%)
Aug 23, 2023	57.61	58.93	57.55	58.83	289,234	+1.24(+2.15%)
Aug 22, 2023	57.55	58.08	57.18	57.59	274,335	-0.02(-0.03%)
Aug 21, 2023	58.99	59.14	57.46	57.61	291,359	-1.37(-2.33%)
Aug 18, 2023	59.13	59.44	58.58	58.98	695,582	-0.52(-0.87%)
Aug 17, 2023	60.51	60.71	59.38	59.50	271,987	-0.79(-1.31%)
Aug 16, 2023	61.30	61.70	60.27	60.29	353,629	-1.19(-1.93%)
Aug 15, 2023	61.78	61.99	60.87	61.48	371,674	-0.82(-1.31%)
Aug 14, 2023	62.32	62.57	61.77	62.29	408,273	-0.11(-0.17%)
Aug 11, 2023	61.59	62.48	61.43	62.40	416,904	+0.42(+0.68%)
Aug 10, 2023	61.83	62.81	61.52	61.98	567,519	+0.63(+1.03%)
Aug 09, 2023	60.84	61.80	60.79	61.35	346,612	+0.51(+0.83%)
Aug 08, 2023	60.76	60.89	60.00	60.84	323,526	-0.62(-1.01%)
Aug 07, 2023	61.10	61.74	60.73	61.47	340,090	+0.57(+0.94%)
Aug 04, 2023	59.86	61.22	59.86	60.89	426,827	+1.00(+1.67%)
Aug 03, 2023	60.56	60.56	59.42	59.89	532,035	-0.83(-1.36%)
Aug 02, 2023	60.41	61.14	60.18	60.72	644,784	-0.47(-0.76%)
Aug 01, 2023	61.54	61.87	61.07	61.18	421,621	-0.54(-0.87%)
Jul 31, 2023	61.38	62.48	61.37	61.72	534,017	+0.65(+1.07%)
Jul 28, 2023	61.53	61.75	60.73	61.07	650,309	+0.38(+0.63%)
Jul 27, 2023	60.62	62.67	60.19	60.69	1,054,412	+2.46(+4.23%)
Jul 26, 2023	57.31	58.49	57.31	58.22	691,864	+0.92(+1.60%)
Jul 25, 2023	57.25	57.60	57.05	57.31	415,460	+0.06(+0.10%)
Jul 24, 2023	57.47	57.74	57.16	57.25	331,987	-0.01(-0.02%)
Jul 21, 2023	57.95	58.01	57.03	57.26	341,818	-0.26(-0.46%)
Jul 20, 2023	57.63	57.74	57.09	57.52	442,263	+0.26(+0.46%)
Jul 19, 2023	56.84	57.27	56.71	57.26	692,739	+0.49(+0.86%)
Jul 18, 2023	57.02	57.70	56.47	56.77	610,408	-0.50(-0.87%)
Jul 17, 2023	56.88	57.62	56.68	57.27	764,140	+0.16(+0.27%)
Jul 14, 2023	58.34	58.34	56.86	57.11	564,670	-1.24(-2.12%)
Jul 13, 2023	56.04	58.36	56.04	58.35	1,248,772	+2.34(+4.17%)
Jul 12, 2023	55.60	56.01	55.00	56.01	986,683	+1.20(+2.18%)
Jul 11, 2023	54.81	55.29	54.61	54.82	356,788	+0.25(+0.46%)
Jul 10, 2023	53.85	54.76	53.82	54.56	547,556	+0.69(+1.28%)
Jul 07, 2023	53.86	54.26	53.65	53.87	824,573	+0.18(+0.33%)
Jul 06, 2023	54.31	54.31	53.10	53.70	683,976	-1.09(-1.99%)
Jul 05, 2023	54.91	55.13	54.35	54.79	459,850	-0.59(-1.07%)