First American Corporation (New) Common Stock (NY:FAF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	66.25	67.58	65.89	66.83	1,645,709	+0.94(+1.43%)
Sep 16, 2025	66.81	66.81	65.81	65.89	638,316	-0.85(-1.27%)
Sep 15, 2025	67.68	68.06	66.60	66.74	477,273	-0.77(-1.14%)
Sep 12, 2025	67.79	68.09	67.29	67.51	405,261	-0.52(-0.76%)
Sep 11, 2025	66.52	68.64	66.03	68.03	1,307,056	+1.82(+2.75%)
Sep 10, 2025	66.34	66.52	65.24	66.21	867,952	-0.55(-0.82%)
Sep 09, 2025	68.06	68.39	66.71	66.76	782,545	-1.37(-2.01%)
Sep 08, 2025	66.73	68.34	65.77	68.13	944,098	+1.07(+1.60%)
Sep 05, 2025	66.91	67.36	66.45	67.06	712,158	+0.79(+1.19%)
Sep 04, 2025	65.80	66.36	65.06	66.27	312,743	+1.11(+1.70%)
Sep 03, 2025	64.44	65.23	64.17	65.16	490,940	+0.76(+1.18%)
Sep 02, 2025	64.65	65.18	63.85	64.40	841,455	-1.60(-2.42%)
Aug 29, 2025	65.68	66.17	65.60	66.00	471,740	+0.58(+0.89%)
Aug 28, 2025	66.74	66.74	65.00	65.42	473,398	-1.17(-1.76%)
Aug 27, 2025	65.86	66.82	65.86	66.59	770,831	+0.39(+0.59%)
Aug 26, 2025	66.11	66.59	65.81	66.20	509,172	-0.17(-0.26%)
Aug 25, 2025	66.21	66.66	65.88	66.37	358,153	-0.09(-0.14%)
Aug 22, 2025	65.14	67.03	64.87	66.46	584,107	+1.80(+2.78%)
Aug 21, 2025	64.32	64.75	64.17	64.66	325,556	-0.03(-0.05%)
Aug 20, 2025	65.13	65.27	64.49	64.69	381,431	-0.19(-0.29%)
Aug 19, 2025	64.09	64.95	63.84	64.88	426,838	+0.95(+1.49%)
Aug 18, 2025	64.44	64.72	63.82	63.93	484,894	-0.56(-0.87%)
Aug 15, 2025	65.71	65.86	64.11	64.49	829,462	-1.36(-2.07%)
Aug 14, 2025	65.71	65.88	64.84	65.85	565,195	-0.24(-0.36%)
Aug 13, 2025	64.71	66.19	64.64	66.09	680,169	+1.64(+2.54%)
Aug 12, 2025	63.71	64.56	63.24	64.45	723,669	+1.38(+2.19%)
Aug 11, 2025	62.84	63.19	62.35	63.07	511,042	+0.37(+0.59%)
Aug 08, 2025	62.84	63.15	62.60	62.70	454,979	+0.16(+0.26%)
Aug 07, 2025	62.86	62.95	61.69	62.54	693,416	-0.12(-0.19%)
Aug 06, 2025	62.73	63.00	62.28	62.66	622,708	+0.04(+0.06%)
Aug 05, 2025	62.03	62.80	61.88	62.62	556,270	+0.62(+1.00%)
Aug 04, 2025	61.00	62.04	60.92	62.00	700,502	+1.34(+2.21%)
Aug 01, 2025	60.18	61.02	59.27	60.66	870,170	+0.61(+1.02%)
Jul 31, 2025	59.84	60.48	59.68	60.05	706,374	-0.20(-0.33%)
Jul 30, 2025	61.11	61.27	60.06	60.25	1,047,772	-0.78(-1.28%)
Jul 29, 2025	61.00	61.18	60.52	61.03	1,054,658	+0.43(+0.71%)
Jul 28, 2025	60.46	61.32	60.01	60.60	820,602	+0.10(+0.17%)
Jul 25, 2025	60.20	60.86	59.24	60.50	1,092,423	+0.89(+1.49%)
Jul 24, 2025	59.63	61.43	58.44	59.61	2,004,000	+1.99(+3.45%)
Jul 23, 2025	57.34	57.93	56.97	57.62	1,026,873	+0.06(+0.10%)
Jul 22, 2025	56.64	57.64	56.53	57.56	767,773	+1.13(+2.00%)
Jul 21, 2025	56.78	57.16	55.78	56.43	1,426,692	+0.18(+0.32%)
Jul 18, 2025	56.66	56.96	55.87	56.25	968,355	+0.08(+0.14%)
Jul 17, 2025	55.19	56.39	55.06	56.17	1,511,046	+0.72(+1.30%)
Jul 16, 2025	54.73	55.56	54.20	55.45	1,412,795	+0.72(+1.32%)
Jul 15, 2025	56.28	56.58	54.72	54.73	1,145,781	-1.61(-2.86%)
Jul 14, 2025	57.28	57.91	56.34	56.34	1,794,927	-1.80(-3.10%)
Jul 11, 2025	56.29	58.50	55.62	58.14	3,958,361	+1.57(+2.78%)
Jul 10, 2025	59.10	60.01	53.09	56.57	7,059,010	-3.39(-5.65%)
Jul 09, 2025	60.51	60.67	59.81	59.96	1,141,889	-0.02(-0.03%)
Jul 08, 2025	61.75	62.14	59.66	59.98	2,302,322	-2.57(-4.11%)
Jul 07, 2025	62.94	63.52	62.15	62.55	1,216,677	-0.70(-1.11%)
Jul 03, 2025	62.67	63.42	62.33	63.25	736,295	+0.53(+0.85%)
Jul 02, 2025	62.46	62.86	61.85	62.72	839,539	+0.18(+0.29%)