First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	38.07	38.07	36.53	36.96	1,296,052	-1.52(-3.94%)
Mar 30, 2020	38.34	38.76	36.23	38.47	1,449,749	+0.29(+0.75%)
Mar 27, 2020	37.92	39.82	37.08	38.19	1,462,435	-0.80(-2.06%)
Mar 26, 2020	38.60	40.56	37.93	38.99	1,953,390	+1.30(+3.45%)
Mar 25, 2020	34.22	39.64	34.03	37.69	2,734,452	+3.51(+10.28%)
Mar 24, 2020	31.11	34.83	30.92	34.18	1,882,600	+3.91(+12.93%)
Mar 23, 2020	30.33	31.27	28.16	30.26	2,845,289	-0.04(-0.14%)
Mar 20, 2020	32.60	34.02	29.27	30.31	3,156,216	-2.31(-7.08%)
Mar 19, 2020	28.90	34.47	27.19	32.62	2,941,306	+3.72(+12.88%)
Mar 18, 2020	34.48	34.78	25.59	28.90	3,168,624	-7.69(-21.01%)
Mar 17, 2020	39.61	39.84	34.69	36.58	3,380,310	-2.33(-5.98%)
Mar 16, 2020	42.50	43.36	38.48	38.91	2,650,805	-7.90(-16.87%)
Mar 13, 2020	49.05	49.14	43.58	46.80	2,396,883	-0.37(-0.79%)
Mar 12, 2020	45.70	51.32	44.83	47.18	2,415,782	-3.02(-6.02%)
Mar 11, 2020	51.26	52.12	49.27	50.20	1,803,881	-2.28(-4.35%)
Mar 10, 2020	53.17	53.58	50.11	52.49	2,533,268	+0.70(+1.35%)
Mar 09, 2020	55.07	56.49	51.63	51.79	2,823,628	-6.15(-10.62%)
Mar 06, 2020	55.64	58.19	55.28	57.94	1,744,158	+1.13(+1.99%)
Mar 05, 2020	55.09	57.11	54.95	56.81	1,288,475	+1.13(+2.04%)
Mar 04, 2020	54.04	55.86	53.78	55.67	1,365,180	+2.54(+4.77%)
Mar 03, 2020	53.19	54.01	52.22	53.14	1,404,165	-0.01(-0.02%)
Mar 02, 2020	49.70	53.15	49.38	53.15	1,478,865	+3.72(+7.53%)
Feb 28, 2020	50.45	50.59	48.72	49.42	1,712,953	-1.93(-3.76%)
Feb 27, 2020	52.49	52.88	51.35	51.35	791,832	-1.44(-2.72%)
Feb 26, 2020	53.80	54.49	52.69	52.79	812,004	-0.74(-1.39%)
Feb 25, 2020	55.27	55.42	53.53	53.54	889,474	-1.68(-3.04%)
Feb 24, 2020	55.73	56.45	55.19	55.22	696,671	-1.06(-1.88%)
Feb 21, 2020	56.31	56.63	55.93	56.27	471,590	-0.02(-0.03%)
Feb 20, 2020	56.31	56.56	55.95	56.29	737,997	-0.20(-0.35%)
Feb 19, 2020	57.09	57.32	56.45	56.49	1,234,033	-0.45(-0.79%)
Feb 18, 2020	56.64	56.96	56.20	56.94	1,123,665	+0.25(+0.44%)
Feb 14, 2020	56.90	57.47	56.26	56.69	1,143,047	+0.14(+0.24%)
Feb 13, 2020	56.65	56.65	55.10	56.55	1,723,000	+2.54(+4.70%)
Feb 12, 2020	53.84	54.02	53.52	54.01	782,659	+0.17(+0.32%)
Feb 11, 2020	52.97	54.03	52.95	53.84	818,748	+0.97(+1.83%)
Feb 10, 2020	52.67	53.58	52.56	52.87	1,029,364	+0.14(+0.26%)
Feb 07, 2020	53.31	53.31	52.21	52.73	1,285,957	-0.68(-1.28%)
Feb 06, 2020	54.34	54.40	53.38	53.41	564,009	-0.93(-1.72%)
Feb 05, 2020	53.67	54.51	53.67	54.35	465,674	+0.84(+1.57%)
Feb 04, 2020	54.48	54.57	53.50	53.51	747,787	-0.72(-1.32%)
Feb 03, 2020	53.86	54.44	53.82	54.23	646,816	+0.58(+1.08%)
Jan 31, 2020	54.48	54.57	53.58	53.65	881,488	-0.90(-1.65%)
Jan 30, 2020	54.27	54.58	54.10	54.55	508,318	+0.23(+0.41%)
Jan 29, 2020	53.96	54.46	53.64	54.32	708,527	+0.51(+0.95%)
Jan 28, 2020	54.12	54.37	53.61	53.81	725,136	-0.23(-0.43%)
Jan 27, 2020	53.42	54.22	53.33	54.05	756,853	+0.36(+0.68%)
Jan 24, 2020	52.98	53.68	52.64	53.68	690,287	+0.70(+1.32%)
Jan 23, 2020	52.15	53.08	51.67	52.98	918,142	+0.89(+1.71%)
Jan 22, 2020	52.06	52.50	51.87	52.09	543,020	+0.28(+0.53%)
Jan 21, 2020	51.87	52.19	51.74	51.81	992,275	-0.14(-0.27%)
Jan 17, 2020	51.59	52.06	51.50	51.95	664,755	+0.42(+0.82%)
Jan 16, 2020	51.33	51.71	51.28	51.53	798,690	+0.39(+0.76%)
Jan 15, 2020	50.64	51.38	50.60	51.14	1,062,789	+0.39(+0.77%)
Jan 14, 2020	51.03	51.15	50.53	50.75	831,517	-0.33(-0.64%)
Jan 13, 2020	50.81	51.11	50.80	51.08	824,254	+0.27(+0.53%)
Jan 10, 2020	51.12	51.50	50.66	50.81	500,935	-0.23(-0.44%)
Jan 09, 2020	50.48	51.05	50.46	51.03	907,848	+0.60(+1.18%)
Jan 08, 2020	50.64	50.89	50.35	50.44	845,590	-0.16(-0.33%)
Jan 07, 2020	51.05	51.09	50.51	50.60	695,037	-0.63(-1.23%)
Jan 06, 2020	50.20	51.23	50.07	51.23	1,243,182	+0.87(+1.72%)
Jan 03, 2020	49.87	50.45	49.74	50.37	604,449	+0.22(+0.43%)