First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.43	55.96	53.43	55.59	702,335	+1.94(+3.62%)
Apr 27, 2023	51.86	53.86	48.88	53.65	1,613,350	+0.29(+0.54%)
Apr 26, 2023	53.66	54.30	53.31	53.36	663,227	-0.60(-1.11%)
Apr 25, 2023	54.43	54.83	53.76	53.96	282,019	-1.01(-1.84%)
Apr 24, 2023	55.51	55.51	54.65	54.97	258,159	-0.42(-0.77%)
Apr 21, 2023	55.03	55.40	54.24	55.39	436,685	+0.54(+0.99%)
Apr 20, 2023	55.63	55.77	54.64	54.85	475,232	-0.85(-1.52%)
Apr 19, 2023	55.65	55.78	55.09	55.70	322,275	+0.09(+0.16%)
Apr 18, 2023	55.45	55.80	55.09	55.62	376,819	+0.24(+0.44%)
Apr 17, 2023	54.51	55.50	54.27	55.37	508,940	+0.70(+1.29%)
Apr 14, 2023	54.74	55.60	54.30	54.67	741,268	+0.01(+0.02%)
Apr 13, 2023	54.83	54.90	54.02	54.66	757,140	-0.30(-0.54%)
Apr 12, 2023	55.46	55.86	54.59	54.96	684,909	+0.07(+0.12%)
Apr 11, 2023	53.95	55.42	53.92	54.89	718,173	+1.04(+1.94%)
Apr 10, 2023	53.29	54.06	53.20	53.85	442,910	+0.56(+1.05%)
Apr 06, 2023	53.99	53.99	53.08	53.29	451,798	-0.58(-1.07%)
Apr 05, 2023	52.93	53.90	52.90	53.87	737,190	+0.67(+1.25%)
Apr 04, 2023	53.90	53.97	52.52	53.20	688,992	-0.40(-0.74%)
Apr 03, 2023	53.58	54.29	53.39	53.60	486,714	-0.11(-0.20%)
Mar 31, 2023	53.10	53.82	52.97	53.71	537,388	+0.96(+1.83%)
Mar 30, 2023	52.67	53.47	52.41	52.74	512,156	+0.72(+1.39%)
Mar 29, 2023	52.94	52.94	51.94	52.02	798,034	-0.19(-0.37%)
Mar 28, 2023	52.13	52.60	51.60	52.21	843,626	-0.43(-0.82%)
Mar 27, 2023	52.56	53.13	52.32	52.64	485,197	+0.82(+1.58%)
Mar 24, 2023	50.71	52.13	50.08	51.82	812,178	+0.42(+0.83%)
Mar 23, 2023	51.84	52.27	51.15	51.40	602,828	-0.41(-0.78%)
Mar 22, 2023	52.80	53.27	51.78	51.80	543,508	-1.09(-2.06%)
Mar 21, 2023	52.90	53.29	52.59	52.90	660,930	+0.95(+1.82%)
Mar 20, 2023	50.29	52.21	50.29	51.95	807,087	+2.36(+4.77%)
Mar 17, 2023	52.27	52.27	49.41	49.59	2,100,055	-2.91(-5.55%)
Mar 16, 2023	52.65	53.79	52.28	52.50	1,078,799	-0.59(-1.11%)
Mar 15, 2023	50.84	53.17	50.77	53.09	1,748,750	+0.95(+1.81%)
Mar 14, 2023	52.46	52.72	51.71	52.14	1,390,275	+0.97(+1.90%)
Mar 13, 2023	49.99	51.70	49.09	51.17	1,605,990	+0.04(+0.08%)
Mar 10, 2023	51.59	52.16	50.94	51.13	1,376,233	-0.77(-1.49%)
Mar 09, 2023	52.16	52.27	51.73	51.90	733,427	-0.34(-0.65%)
Mar 08, 2023	51.55	52.63	51.31	52.24	690,788	+0.82(+1.60%)
Mar 07, 2023	51.67	51.93	51.30	51.42	464,746	-0.27(-0.52%)
Mar 06, 2023	52.29	52.72	51.48	51.69	905,048	-0.49(-0.93%)
Mar 03, 2023	52.37	52.41	51.58	52.18	820,464	+0.08(+0.15%)
Mar 02, 2023	52.56	53.04	51.38	52.10	968,455	-1.33(-2.49%)
Mar 01, 2023	53.98	54.35	52.91	53.43	568,332	-0.83(-1.53%)
Feb 28, 2023	54.44	54.62	54.09	54.26	687,695	-0.16(-0.30%)
Feb 27, 2023	54.37	54.97	53.99	54.42	372,250	+0.42(+0.78%)
Feb 24, 2023	53.47	54.19	52.95	54.00	932,027	+0.01(+0.02%)
Feb 23, 2023	55.82	56.05	52.84	53.99	1,072,421	-1.73(-3.10%)
Feb 22, 2023	55.59	56.50	55.59	55.72	605,428	-0.19(-0.34%)
Feb 21, 2023	56.53	57.17	55.75	55.91	856,502	-1.44(-2.52%)
Feb 17, 2023	56.48	57.59	55.70	57.36	1,247,892	+0.40(+0.70%)
Feb 16, 2023	57.51	58.20	56.93	56.95	584,088	-1.38(-2.36%)
Feb 15, 2023	58.11	58.33	57.66	58.33	512,679	-0.10(-0.16%)
Feb 14, 2023	58.42	58.87	57.99	58.43	540,040	-0.20(-0.34%)
Feb 13, 2023	57.22	58.94	57.22	58.63	630,253	+1.11(+1.93%)
Feb 10, 2023	56.40	57.87	55.96	57.52	1,124,195	+2.53(+4.61%)
Feb 09, 2023	58.48	58.48	54.46	54.99	896,757	-3.82(-6.50%)
Feb 08, 2023	58.28	59.14	58.10	58.81	606,968	-0.12(-0.21%)
Feb 07, 2023	58.36	59.23	57.79	58.93	674,270	+0.10(+0.16%)
Feb 06, 2023	59.42	59.79	58.43	58.84	466,033	-1.21(-2.02%)
Feb 03, 2023	60.36	60.67	59.77	60.05	633,307	-0.89(-1.46%)
Feb 02, 2023	60.50	61.79	60.44	60.94	667,409	+0.85(+1.42%)