First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.09	36.17	35.72	35.87	681,385	-0.04(-0.11%)
Jun 29, 2017	36.10	36.23	35.71	35.91	651,052	-0.19(-0.53%)
Jun 28, 2017	36.43	36.60	35.99	36.10	1,902,353	-0.19(-0.53%)
Jun 27, 2017	36.36	36.44	35.95	36.29	723,570	-0.10(-0.26%)
Jun 26, 2017	36.46	36.72	36.36	36.39	969,987	-0.07(-0.20%)
Jun 23, 2017	36.14	36.46	36.11	36.46	863,551	+0.30(+0.82%)
Jun 22, 2017	35.88	36.30	35.82	36.16	554,667	+0.28(+0.78%)
Jun 21, 2017	36.17	36.39	35.78	35.88	676,062	-0.02(-0.07%)
Jun 20, 2017	36.00	36.17	35.79	35.91	475,716	-0.14(-0.40%)
Jun 19, 2017	36.01	36.38	35.85	36.05	871,224	+0.26(+0.74%)
Jun 16, 2017	35.62	35.79	35.22	35.79	1,319,441	+0.14(+0.38%)
Jun 15, 2017	35.18	35.81	34.86	35.65	679,551	+0.22(+0.63%)
Jun 14, 2017	34.97	35.42	34.65	35.42	695,362	+0.56(+1.61%)
Jun 13, 2017	34.73	34.93	34.55	34.86	873,597	+0.15(+0.44%)
Jun 12, 2017	34.82	34.85	34.40	34.71	900,849	-0.16(-0.46%)
Jun 09, 2017	35.17	35.30	34.87	34.87	670,810	-0.27(-0.78%)
Jun 08, 2017	34.77	35.16	34.64	35.14	549,074	+0.24(+0.69%)
Jun 07, 2017	34.75	34.95	34.68	34.90	459,203	+0.27(+0.79%)
Jun 06, 2017	34.77	35.02	34.54	34.63	646,602	-0.19(-0.55%)
Jun 05, 2017	35.07	35.27	34.73	34.82	625,676	-0.30(-0.86%)
Jun 02, 2017	34.64	35.33	34.58	35.12	689,918	+0.49(+1.43%)
Jun 01, 2017	34.73	34.80	34.39	34.63	593,574	-0.02(-0.07%)
May 31, 2017	34.26	34.71	34.11	34.66	832,250	+0.45(+1.30%)
May 30, 2017	34.41	34.44	33.94	34.21	503,735	-0.11(-0.32%)
May 26, 2017	34.42	34.45	34.11	34.32	411,359	-0.14(-0.39%)
May 25, 2017	34.62	34.62	34.31	34.46	421,609	-0.01(-0.02%)
May 24, 2017	34.45	34.50	34.23	34.46	385,157	+0.03(+0.09%)
May 23, 2017	34.26	34.53	34.10	34.43	605,523	+0.25(+0.75%)
May 22, 2017	33.79	34.39	33.78	34.18	876,642	+0.41(+1.23%)
May 19, 2017	34.19	34.19	33.71	33.76	787,358	-0.38(-1.12%)
May 18, 2017	34.11	34.46	33.94	34.15	1,034,423	+0.02(+0.05%)
May 17, 2017	33.99	34.53	33.51	34.13	1,719,687	+0.14(+0.42%)
May 16, 2017	33.62	34.09	33.62	33.99	789,099	+0.40(+1.19%)
May 15, 2017	33.29	33.76	33.26	33.59	413,661	+0.41(+1.25%)
May 12, 2017	33.53	33.53	33.05	33.17	442,143	-0.32(-0.95%)
May 11, 2017	33.41	33.62	33.09	33.49	399,398	-0.03(-0.10%)
May 10, 2017	33.27	33.54	33.21	33.52	523,885	+0.25(+0.77%)
May 09, 2017	33.93	33.93	33.08	33.27	1,319,517	-0.63(-1.86%)
May 08, 2017	34.44	34.54	33.84	33.90	778,591	-0.54(-1.57%)
May 05, 2017	34.19	34.46	34.10	34.44	412,265	+0.35(+1.03%)
May 04, 2017	34.23	34.23	33.87	34.09	741,920	+0.01(+0.02%)
May 03, 2017	33.84	34.23	33.84	34.08	582,304	+0.24(+0.71%)
May 02, 2017	34.10	34.28	33.79	33.84	1,176,435	-0.25(-0.75%)
May 01, 2017	34.62	34.81	33.99	34.10	1,148,949	-0.47(-1.36%)
Apr 28, 2017	34.66	34.85	34.28	34.57	1,285,338	+0.18(+0.51%)
Apr 27, 2017	32.94	34.66	32.67	34.39	2,041,799	+1.93(+5.94%)
Apr 26, 2017	32.39	32.79	32.23	32.47	755,721	+0.24(+0.74%)
Apr 25, 2017	31.85	32.33	31.83	32.23	1,178,445	+0.47(+1.48%)
Apr 24, 2017	31.61	31.79	31.57	31.76	413,674	+0.29(+0.91%)
Apr 21, 2017	31.40	31.58	31.19	31.47	624,966	+0.17(+0.53%)
Apr 20, 2017	31.27	31.43	31.18	31.30	881,158	+0.15(+0.49%)
Apr 19, 2017	31.40	31.41	30.98	31.15	632,253	-0.13(-0.41%)
Apr 18, 2017	30.91	31.33	30.86	31.28	771,683	+0.27(+0.87%)
Apr 17, 2017	30.55	31.02	30.55	31.01	465,439	+0.52(+1.70%)
Apr 13, 2017	30.62	30.73	30.41	30.49	350,095	-0.14(-0.47%)
Apr 12, 2017	30.90	30.90	30.54	30.63	420,623	-0.26(-0.85%)
Apr 11, 2017	30.56	30.91	30.50	30.90	753,691	+0.31(+1.02%)
Apr 10, 2017	30.38	30.67	30.38	30.59	390,083	+0.20(+0.66%)
Apr 07, 2017	30.21	30.44	30.10	30.39	503,114	+0.12(+0.39%)
Apr 06, 2017	30.40	30.43	30.14	30.27	595,939	-0.10(-0.31%)
Apr 05, 2017	30.82	30.83	30.28	30.36	750,248	-0.42(-1.37%)
Apr 04, 2017	30.62	30.88	30.55	30.79	505,161	+0.17(+0.55%)