First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.51	49.98	48.25	49.56	651,009	+0.62(+1.26%)
Jun 29, 2022	48.99	49.17	48.36	48.94	1,129,284	+0.11(+0.23%)
Jun 28, 2022	50.35	50.74	48.79	48.83	808,461	-1.16(-2.32%)
Jun 27, 2022	50.20	51.09	49.67	49.99	1,588,549	-0.12(-0.24%)
Jun 24, 2022	48.26	50.30	47.97	50.11	1,489,967	+2.42(+5.07%)
Jun 23, 2022	46.66	47.76	46.03	47.70	1,899,324	+0.89(+1.90%)
Jun 22, 2022	46.29	47.17	46.29	46.81	707,553	+0.02(+0.04%)
Jun 21, 2022	47.07	47.61	46.72	46.79	1,306,767	-0.08(-0.18%)
Jun 17, 2022	46.34	47.45	45.97	46.87	1,622,088	+0.78(+1.69%)
Jun 16, 2022	48.18	48.40	45.71	46.09	1,261,370	-3.17(-6.43%)
Jun 15, 2022	50.33	50.45	48.52	49.26	806,194	-0.70(-1.41%)
Jun 14, 2022	49.56	50.44	49.33	49.96	663,014	+0.40(+0.81%)
Jun 13, 2022	51.11	51.25	49.31	49.56	757,791	-2.47(-4.75%)
Jun 10, 2022	53.63	53.74	51.99	52.03	472,558	-2.46(-4.52%)
Jun 09, 2022	55.26	55.56	54.47	54.49	510,685	-0.92(-1.66%)
Jun 08, 2022	56.00	56.13	55.30	55.41	446,986	-0.96(-1.71%)
Jun 07, 2022	56.48	56.88	56.08	56.38	760,961	-0.33(-0.58%)
Jun 06, 2022	56.10	56.95	55.71	56.70	626,544	+1.02(+1.83%)
Jun 03, 2022	55.40	55.78	54.89	55.68	362,501	-0.08(-0.15%)
Jun 02, 2022	55.52	55.77	54.88	55.77	460,382	+0.41(+0.74%)
Jun 01, 2022	56.64	56.64	54.65	55.36	520,256	-0.91(-1.62%)
May 31, 2022	55.92	56.56	55.34	56.27	820,054	-0.05(-0.08%)
May 27, 2022	56.17	56.49	55.56	56.31	547,900	+0.13(+0.23%)
May 26, 2022	55.21	56.29	55.21	56.18	467,320	+0.99(+1.80%)
May 25, 2022	54.53	55.49	54.53	55.19	513,046	+0.34(+0.63%)
May 24, 2022	55.35	55.35	53.87	54.85	618,304	-0.65(-1.17%)
May 23, 2022	55.56	55.74	54.46	55.50	647,333	+0.66(+1.20%)
May 20, 2022	55.69	55.86	53.21	54.84	733,912	-0.34(-0.62%)
May 19, 2022	54.59	55.77	54.58	55.18	723,806	+0.04(+0.07%)
May 18, 2022	56.76	56.98	55.08	55.14	623,164	-1.90(-3.34%)
May 17, 2022	56.44	57.07	56.33	57.05	559,370	+1.45(+2.61%)
May 16, 2022	55.55	56.04	54.79	55.60	472,945	+0.06(+0.12%)
May 13, 2022	55.13	56.38	55.05	55.53	710,279	+0.88(+1.61%)
May 12, 2022	54.55	54.91	53.92	54.65	807,690	+0.17(+0.31%)
May 11, 2022	54.62	55.57	54.18	54.48	914,089	-0.20(-0.37%)
May 10, 2022	56.66	56.79	53.84	54.69	1,164,323	-1.61(-2.85%)
May 09, 2022	56.17	57.04	55.96	56.30	737,902	-0.56(-0.98%)
May 06, 2022	56.40	57.18	54.95	56.85	823,668	+0.17(+0.29%)
May 05, 2022	57.92	58.15	56.05	56.69	780,676	-1.97(-3.36%)
May 04, 2022	55.88	58.72	55.78	58.65	1,024,594	+2.63(+4.69%)
May 03, 2022	54.89	56.48	54.32	56.03	1,036,813	+1.38(+2.53%)
May 02, 2022	54.31	54.87	53.57	54.64	1,424,396	+0.49(+0.91%)
Apr 29, 2022	55.22	56.47	54.09	54.15	1,340,814	-1.59(-2.85%)
Apr 28, 2022	55.98	56.65	53.38	55.74	1,484,347	-0.11(-0.20%)
Apr 27, 2022	55.99	56.67	55.65	55.85	1,237,523	+0.04(+0.07%)
Apr 26, 2022	56.53	57.33	55.79	55.81	1,135,762	-1.23(-2.15%)
Apr 25, 2022	55.41	57.21	54.41	57.04	1,433,839	+1.28(+2.30%)
Apr 22, 2022	56.31	56.54	55.72	55.76	803,131	-0.78(-1.38%)
Apr 21, 2022	57.97	58.09	56.48	56.54	717,806	-0.89(-1.55%)
Apr 20, 2022	56.43	57.54	56.24	57.43	1,128,894	+1.34(+2.38%)
Apr 19, 2022	54.74	56.41	54.60	56.09	792,580	+1.55(+2.84%)
Apr 18, 2022	53.80	54.75	53.75	54.54	723,783	+0.49(+0.91%)
Apr 14, 2022	54.27	55.55	53.97	54.05	952,724	-0.08(-0.15%)
Apr 13, 2022	53.72	54.29	53.27	54.13	756,493	+0.14(+0.26%)
Apr 12, 2022	55.22	55.33	53.65	53.99	941,773	-0.84(-1.52%)
Apr 11, 2022	54.97	56.42	54.72	54.83	849,884	-0.10(-0.19%)
Apr 08, 2022	55.06	55.57	53.47	54.93	1,469,088	-0.32(-0.57%)
Apr 07, 2022	55.99	56.27	54.08	55.25	1,366,363	-0.78(-1.39%)
Apr 06, 2022	57.33	57.58	55.96	56.03	1,201,705	-1.42(-2.47%)
Apr 05, 2022	58.35	58.75	57.30	57.45	953,650	-1.03(-1.76%)
Apr 04, 2022	58.17	58.93	57.31	58.48	1,284,365	+0.14(+0.24%)