First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	46.56	46.56	45.84	46.18	523,473	-0.56(-1.20%)
Aug 28, 2020	46.65	46.80	46.04	46.74	701,173	+0.44(+0.95%)
Aug 27, 2020	45.94	46.71	45.94	46.30	750,139	+0.52(+1.13%)
Aug 26, 2020	45.68	45.96	45.47	45.78	666,614	-0.04(-0.08%)
Aug 25, 2020	46.44	46.68	45.26	45.82	835,284	-0.30(-0.65%)
Aug 24, 2020	44.83	46.14	44.54	46.12	884,060	+1.45(+3.24%)
Aug 21, 2020	44.42	44.89	44.37	44.67	799,763	+0.35(+0.79%)
Aug 20, 2020	43.98	44.50	43.57	44.31	870,349	-0.11(-0.24%)
Aug 19, 2020	45.18	45.18	44.28	44.42	982,406	-0.75(-1.65%)
Aug 18, 2020	45.32	45.58	44.96	45.17	551,992	-0.18(-0.41%)
Aug 17, 2020	45.14	46.05	44.82	45.35	666,699	+0.23(+0.51%)
Aug 14, 2020	45.17	46.00	44.97	45.12	798,283	-0.29(-0.64%)
Aug 13, 2020	45.27	45.43	44.56	45.41	714,467	+0.04(+0.10%)
Aug 12, 2020	47.64	47.69	45.25	45.37	1,203,415	-1.64(-3.49%)
Aug 11, 2020	48.61	49.34	46.95	47.01	793,758	-0.85(-1.78%)
Aug 10, 2020	47.77	48.03	47.43	47.86	454,015	+0.49(+1.04%)
Aug 07, 2020	46.50	47.39	46.38	47.37	510,368	+0.62(+1.33%)
Aug 06, 2020	46.84	47.49	46.58	46.75	446,221	-0.18(-0.37%)
Aug 05, 2020	47.07	47.29	46.47	46.92	711,651	+0.10(+0.21%)
Aug 04, 2020	45.83	47.11	45.77	46.83	1,170,105	+0.93(+2.03%)