First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.82	30.98	30.65	30.84	1,079,488	-0.11(-0.36%)
Feb 27, 2017	31.32	31.42	30.88	30.95	718,833	-0.36(-1.16%)
Feb 24, 2017	31.37	31.56	31.19	31.31	730,075	-0.09(-0.30%)
Feb 23, 2017	31.29	31.56	31.09	31.40	908,578	+0.28(+0.91%)
Feb 22, 2017	30.93	31.13	30.86	31.12	442,474	+0.13(+0.43%)
Feb 21, 2017	30.80	31.08	30.80	30.99	601,713	+0.20(+0.64%)
Feb 17, 2017		30.79	30.79	30.79	0	+0.05(+0.15%)
Feb 16, 2017	30.74	30.76	30.55	30.74	488,460	-0.02(-0.05%)
Feb 15, 2017	30.96	30.96	30.65	30.76	479,294	-0.22(-0.71%)
Feb 14, 2017	30.59	31.05	30.54	30.98	683,189	+0.27(+0.87%)
Feb 13, 2017	30.98	31.01	30.65	30.71	712,937	-0.15(-0.49%)
Feb 10, 2017	31.12	31.16	30.66	30.86	965,017	-0.02(-0.05%)
Feb 09, 2017	31.01	31.27	30.47	30.87	1,400,179	-0.07(-0.23%)
Feb 08, 2017	30.34	31.02	30.14	30.95	1,306,366	+0.51(+1.69%)
Feb 07, 2017	30.52	30.63	30.30	30.43	690,425	+0.04(+0.13%)
Feb 06, 2017	30.35	30.49	30.19	30.39	529,378	+0.09(+0.29%)
Feb 03, 2017	30.18	30.39	29.90	30.31	734,628	+0.44(+1.48%)
Feb 02, 2017	29.60	29.91	29.60	29.86	1,246,828	+0.38(+1.28%)
Feb 01, 2017	29.71	30.29	29.41	29.49	679,204	-0.17(-0.59%)
Jan 31, 2017	29.53	29.77	29.33	29.66	731,378	+0.16(+0.53%)
Jan 30, 2017	29.41	29.50	29.07	29.50	603,649	+0.11(+0.38%)
Jan 27, 2017	29.52	29.53	29.21	29.39	564,135	-0.01(-0.03%)
Jan 26, 2017	29.42	29.45	29.19	29.40	789,554	+0.01(+0.03%)
Jan 25, 2017	29.44	29.67	29.18	29.39	734,953	-0.03(-0.11%)
Jan 24, 2017	29.60	29.65	29.22	29.42	657,995	-0.01(-0.03%)
Jan 23, 2017	29.51	29.69	29.35	29.43	670,664	-0.17(-0.56%)
Jan 20, 2017	29.86	30.04	29.43	29.60	751,441	-0.13(-0.42%)
Jan 19, 2017	29.83	30.04	29.28	29.72	1,126,007	-0.25(-0.84%)
Jan 18, 2017	29.27	30.13	29.27	29.98	1,553,479	+0.83(+2.84%)
Jan 17, 2017	29.05	29.46	28.90	29.15	986,455	+0.08(+0.27%)
Jan 13, 2017		29.07	29.07	29.07	0	-0.01(-0.03%)
Jan 12, 2017	29.50	29.50	28.96	29.08	762,926	-0.43(-1.44%)
Jan 11, 2017	29.48	29.62	29.37	29.50	849,046	+0.03(+0.11%)
Jan 10, 2017	29.57	29.68	29.38	29.47	1,076,294	-0.06(-0.19%)
Jan 09, 2017	29.60	29.74	29.18	29.53	911,974	-0.07(-0.24%)
Jan 06, 2017	29.56	29.73	29.09	29.60	1,006,803	+0.08(+0.27%)
Jan 05, 2017	29.60	29.68	29.43	29.52	836,561	-0.08(-0.27%)
Jan 04, 2017	29.45	29.77	29.45	29.60	1,014,577	+0.25(+0.86%)
Jan 03, 2017	28.93	29.34	28.81	29.34	932,512	+0.43(+1.50%)
Dec 30, 2016		28.91	28.91	28.91	0	-0.13(-0.46%)
Dec 29, 2016	29.20	29.30	28.85	29.04	1,133,753	-0.11(-0.38%)
Dec 28, 2016	29.38	29.38	29.02	29.15	457,870	-0.09(-0.30%)
Dec 27, 2016	29.37	29.45	29.20	29.24	541,835	-0.11(-0.38%)
Dec 23, 2016		29.35	29.35	29.35	0	-0.24(-0.80%)
Dec 22, 2016	29.74	29.74	29.28	29.59	614,970	-0.11(-0.37%)
Dec 21, 2016	29.81	29.88	29.13	29.70	1,119,737	-0.13(-0.45%)
Dec 20, 2016	29.18	29.83	29.18	29.83	941,755	+0.64(+2.19%)
Dec 19, 2016	29.45	29.60	29.14	29.19	846,787	-0.24(-0.83%)
Dec 16, 2016	29.14	29.70	29.14	29.44	1,959,787	+0.36(+1.22%)
Dec 15, 2016	29.23	29.44	28.97	29.08	1,007,152	-0.21(-0.70%)
Dec 14, 2016	29.73	29.91	29.29	29.29	909,641	-0.35(-1.17%)
Dec 13, 2016	29.50	29.68	29.17	29.64	1,576,995	+0.28(+0.94%)
Dec 12, 2016	28.96	29.41	28.91	29.36	792,409	+0.43(+1.50%)
Dec 09, 2016	29.58	29.71	28.87	28.93	1,373,301	-0.63(-2.14%)
Dec 08, 2016	28.79	29.63	28.70	29.56	2,112,608	+0.80(+2.80%)
Dec 07, 2016	28.83	29.30	28.52	28.75	1,211,534	+0.03(+0.11%)
Dec 06, 2016	28.21	28.73	27.84	28.72	1,221,170	+0.66(+2.36%)
Dec 05, 2016	28.39	28.62	27.89	28.06	1,316,833	-0.27(-0.97%)
Dec 02, 2016	28.06	28.63	28.06	28.33	1,802,991	+0.34(+1.20%)