First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.51	43.04	42.44	42.74	949,783	+0.35(+0.82%)
Jun 28, 2018	41.74	42.48	41.74	42.39	833,787	+0.64(+1.52%)
Jun 27, 2018	41.84	42.07	41.76	41.76	987,488	-0.07(-0.18%)
Jun 26, 2018	41.19	41.95	41.19	41.83	797,204	+0.72(+1.75%)
Jun 25, 2018	41.75	41.80	40.88	41.11	970,678	-0.70(-1.68%)
Jun 22, 2018	41.85	42.00	41.57	41.81	1,103,568	+0.22(+0.54%)
Jun 21, 2018	41.65	42.03	41.56	41.59	1,018,847	-0.04(-0.10%)
Jun 20, 2018	42.83	42.83	41.54	41.63	873,824	-1.04(-2.44%)
Jun 19, 2018	42.52	42.80	42.09	42.67	704,485	-0.21(-0.50%)
Jun 18, 2018	42.64	43.18	42.58	42.89	1,506,905	+0.02(+0.06%)
Jun 15, 2018		42.89	42.51	42.86	1,534,198	-0.02(-0.06%)
Jun 14, 2018	43.07	43.18	42.60	42.89	942,892	-0.11(-0.25%)
Jun 13, 2018	43.07	43.57	42.99	42.99	790,287	-0.03(-0.08%)
Jun 12, 2018	43.40	43.53	42.80	43.03	718,803	-0.35(-0.80%)
Jun 11, 2018	43.47	43.76	43.37	43.37	526,844	-0.07(-0.15%)
Jun 08, 2018	43.01	43.50	42.96	43.44	528,733	+0.36(+0.84%)
Jun 07, 2018	42.71	43.09	42.47	43.08	725,890	+0.58(+1.36%)
Jun 06, 2018				42.50	800,299	+0.11(+0.25%)
Jun 05, 2018	42.53	42.61	42.15	42.39	1,395,335	-0.11(-0.27%)
Jun 04, 2018	42.87	42.93	42.35	42.51	996,425	-0.11(-0.25%)
Jun 01, 2018	42.96	43.06	42.56	42.61	1,164,350	-0.11(-0.25%)
May 31, 2018	44.22	44.22	42.71	42.72	1,206,503	-1.44(-3.27%)
May 30, 2018	44.05	44.62	44.05	44.16	1,059,746	+0.11(+0.26%)
May 29, 2018	44.18	44.53	43.90	44.05	873,836	-0.32(-0.72%)
May 25, 2018		44.37	44.37	44.37	0	-0.37(-0.83%)
May 24, 2018	44.54	44.84	44.24	44.74	1,104,059	+0.22(+0.50%)
May 23, 2018	44.66	44.89	44.49	44.52	453,264	-0.21(-0.46%)
May 22, 2018	44.79	44.89	44.39	44.72	665,909	-0.12(-0.27%)
May 21, 2018	44.38	44.91	44.25	44.84	550,125	+0.61(+1.37%)
May 18, 2018	44.07	44.45	44.00	44.24	1,068,420	+0.28(+0.63%)
May 17, 2018	43.68	44.13	43.54	43.96	683,940	+0.33(+0.75%)
May 16, 2018	43.75	44.00	43.46	43.63	1,130,504	+0.02(+0.04%)
May 15, 2018	44.04	44.21	43.58	43.61	1,060,193	-0.72(-1.63%)
May 14, 2018	44.38	44.63	44.12	44.34	1,023,439	+0.02(+0.04%)
May 11, 2018	44.30	44.42	44.08	44.32	857,424	+0.34(+0.76%)
May 10, 2018	43.63	44.03	43.50	43.98	742,902	+0.35(+0.81%)
May 09, 2018	43.49	43.75	43.29	43.63	618,752	+0.16(+0.36%)
May 08, 2018	43.18	43.58	42.82	43.47	837,231	+0.30(+0.68%)
May 07, 2018	43.08	43.51	43.03	43.18	772,694	+0.15(+0.34%)
May 04, 2018	42.70	43.29	42.57	43.03	634,194	+0.27(+0.63%)
May 03, 2018	41.78	42.91	41.70	42.76	1,245,553	+0.76(+1.82%)
May 02, 2018	42.55	42.55	41.92	42.00	1,125,236	-0.56(-1.31%)
May 01, 2018	41.87	42.62	41.79	42.56	1,210,214	+0.63(+1.51%)
Apr 30, 2018	42.38	42.54	41.69	41.92	965,087	-0.33(-0.78%)
Apr 27, 2018	42.63	42.88	42.17	42.25	1,012,194	-0.59(-1.38%)
Apr 26, 2018	44.79	44.79	42.47	42.84	1,933,475	-1.97(-4.39%)
Apr 25, 2018	44.67	44.99	44.46	44.81	1,272,304	+0.20(+0.44%)
Apr 24, 2018	44.50	45.23	44.24	44.62	1,373,029	+0.11(+0.24%)
Apr 23, 2018	44.87	44.95	44.36	44.51	770,613	-0.25(-0.57%)
Apr 20, 2018	44.78	45.14	44.55	44.76	825,337	+0.16(+0.37%)
Apr 19, 2018	44.76	44.84	44.34	44.60	1,128,207	-0.21(-0.46%)
Apr 18, 2018	45.48	45.48	44.72	44.80	1,071,733	-0.54(-1.19%)
Apr 17, 2018	45.35	45.61	45.00	45.35	1,023,522	+0.34(+0.77%)
Apr 16, 2018	45.17	45.48	44.93	45.00	1,084,692	+0.09(+0.20%)
Apr 13, 2018	45.77	45.77	44.65	44.91	809,083	-0.59(-1.30%)
Apr 12, 2018	45.63	46.05	45.46	45.50	854,393	+0.09(+0.20%)
Apr 11, 2018	45.52	45.78	45.23	45.41	948,635	-0.46(-1.00%)
Apr 10, 2018	46.18	46.70	45.85	45.87	1,022,984	+0.34(+0.74%)
Apr 09, 2018	46.55	46.55	45.27	45.53	1,566,425	-0.76(-1.65%)
Apr 06, 2018	47.13	47.25	45.93	46.30	1,359,239	-1.07(-2.27%)
Apr 05, 2018	47.92	47.92	47.35	47.37	667,780	-0.36(-0.76%)
Apr 04, 2018	46.94	47.91	46.85	47.73	616,898	+0.19(+0.40%)
Apr 03, 2018	47.13	47.72	46.97	47.54	573,749	+0.66(+1.40%)