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	54.19	55.14	493,921	+0.83(+1.52%)
Jun 14, 2023	54.68	54.91	53.55	54.31	666,834	-0.36(-0.66%)
Jun 13, 2023	54.07	55.30	54.05	54.67	501,964	+0.80(+1.48%)
Jun 12, 2023	54.75	54.81	53.66	53.87	584,304	-0.89(-1.62%)
Jun 09, 2023	54.96	55.06	54.37	54.76	366,927	-0.45(-0.81%)
Jun 08, 2023	55.93	55.93	54.93	55.21	503,068	-0.63(-1.13%)
Jun 07, 2023	54.98	56.33	54.92	55.84	933,508	+1.08(+1.97%)
Jun 06, 2023	53.54	54.93	53.44	54.76	481,902	+1.41(+2.64%)
Jun 05, 2023	54.09	54.57	53.21	53.35	436,992	-1.51(-2.76%)
Jun 02, 2023	54.17	54.93	54.17	54.86	676,773	+1.06(+1.97%)
Jun 01, 2023	53.20	53.83	52.98	53.80	491,907	+0.80(+1.51%)
May 31, 2023	53.66	53.73	52.92	53.00	558,701	-1.02(-1.89%)
May 30, 2023	53.59	54.03	53.17	54.02	313,691	+0.71(+1.34%)
May 26, 2023	52.90	53.64	52.34	53.31	534,633	+0.60(+1.13%)
May 25, 2023	52.44	52.79	52.02	52.71	315,777	+0.18(+0.35%)
May 24, 2023	52.52	52.84	51.71	52.53	341,638	-0.34(-0.64%)
May 23, 2023	52.91	53.26	52.64	52.87	567,699	-0.10(-0.18%)
May 22, 2023	53.61	53.81	52.67	52.96	428,228	-0.83(-1.54%)
May 19, 2023	54.95	54.96	53.59	53.79	475,499	-0.69(-1.26%)
May 18, 2023	54.04	54.54	53.69	54.48	418,583	+0.41(+0.75%)
May 17, 2023	54.04	54.42	53.66	54.07	370,957	+0.33(+0.61%)
May 16, 2023	54.04	54.15	53.47	53.74	518,951	-0.77(-1.42%)
May 15, 2023	54.54	54.69	54.06	54.52	470,359	+0.20(+0.37%)
May 12, 2023	55.09	55.30	53.78	54.31	522,176	-0.42(-0.78%)
May 11, 2023	55.48	55.78	54.25	54.74	982,513	-1.60(-2.84%)
May 10, 2023	56.70	56.93	55.54	56.34	527,205	+0.46(+0.83%)
May 09, 2023	55.98	56.45	55.69	55.88	399,242	-0.40(-0.70%)
May 08, 2023	56.18	56.36	55.39	56.27	348,367	+0.03(+0.05%)
May 05, 2023	55.73	56.40	55.55	56.24	417,085	+1.19(+2.16%)
May 04, 2023	55.59	55.79	54.24	55.06	551,791	-0.94(-1.67%)
May 03, 2023	55.78	57.38	55.60	55.99	959,555	+0.82(+1.49%)
May 02, 2023	55.28	55.83	53.86	55.17	709,170	-0.38(-0.68%)
May 01, 2023	55.20	55.96	55.13	55.55	583,746	-0.04(-0.07%)
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%)