First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	41.63	42.31	41.44	42.18	619,873	+0.56(+1.35%)
Jun 29, 2020	41.52	41.91	40.75	41.62	1,195,130	+0.60(+1.46%)
Jun 26, 2020	41.91	42.09	40.92	41.02	1,910,893	-1.21(-2.87%)
Jun 25, 2020	41.83	42.25	41.45	42.23	770,979	+0.18(+0.44%)
Jun 24, 2020	43.59	43.59	42.02	42.05	900,054	-1.99(-4.51%)
Jun 23, 2020	44.53	44.90	43.84	44.03	716,507	+0.10(+0.22%)
Jun 22, 2020	44.24	44.38	43.54	43.94	532,664	-0.35(-0.79%)
Jun 19, 2020	45.50	45.68	44.15	44.29	1,193,213	-0.58(-1.29%)
Jun 18, 2020	44.69	45.48	44.24	44.87	798,993	-0.18(-0.39%)
Jun 17, 2020	44.88	45.16	43.91	45.04	1,032,806	+0.30(+0.67%)
Jun 16, 2020	45.99	45.99	44.29	44.74	1,053,808	+0.40(+0.91%)
Jun 15, 2020	42.59	44.55	42.16	44.34	1,070,860	+0.09(+0.20%)
Jun 12, 2020	44.71	45.20	42.94	44.25	913,608	+1.12(+2.59%)
Jun 11, 2020	44.74	45.26	42.90	43.14	1,243,661	-3.30(-7.11%)
Jun 10, 2020	47.06	47.22	45.73	46.44	839,086	-0.62(-1.33%)
Jun 09, 2020	47.65	47.65	46.01	47.06	1,119,601	-0.98(-2.05%)
Jun 08, 2020	46.55	48.07	46.37	48.05	1,051,845	+2.12(+4.61%)
Jun 05, 2020	47.79	48.65	45.84	45.93	1,243,988	-0.98(-2.08%)
Jun 04, 2020	45.48	46.94	45.22	46.91	1,347,913	+0.97(+2.11%)
Jun 03, 2020	46.38	46.84	45.32	45.94	993,320	+0.22(+0.48%)
Jun 02, 2020	45.63	46.30	45.55	45.72	971,433	+0.08(+0.17%)
Jun 01, 2020	44.04	45.96	44.04	45.64	1,293,908	+1.66(+3.76%)
May 29, 2020	44.41	44.58	43.29	43.99	1,090,901	-0.48(-1.08%)
May 28, 2020	46.44	46.91	44.21	44.47	1,119,951	-1.62(-3.52%)
May 27, 2020	44.43	46.21	44.10	46.09	1,478,010	+2.76(+6.37%)
May 26, 2020	44.30	44.78	43.20	43.33	1,189,637	+0.23(+0.53%)
May 22, 2020	43.03	43.15	42.60	43.10	571,965	+0.35(+0.82%)
May 21, 2020	42.11	43.10	42.11	42.75	1,276,052	+0.71(+1.70%)
May 20, 2020	41.43	42.62	41.43	42.04	781,168	+1.05(+2.55%)
May 19, 2020	40.96	41.99	40.84	40.99	660,729	-0.38(-0.93%)
May 18, 2020	40.33	41.72	40.23	41.37	1,022,704	+2.56(+6.60%)
May 15, 2020	38.59	39.04	37.90	38.81	1,732,769	-0.04(-0.11%)
May 14, 2020	36.88	38.94	36.34	38.86	999,153	+1.49(+3.99%)
May 13, 2020	38.70	38.70	37.09	37.37	1,078,673	-1.55(-3.98%)
May 12, 2020	40.07	40.74	38.92	38.92	1,355,031	-1.49(-3.69%)
May 11, 2020	40.56	41.03	39.27	40.41	1,199,122	-0.58(-1.42%)
May 08, 2020	39.02	41.40	39.02	40.99	1,053,366	+1.21(+3.04%)
May 07, 2020	39.36	40.37	39.33	39.78	509,330	+1.11(+2.86%)
May 06, 2020	39.88	40.07	38.66	38.67	741,905	-1.03(-2.59%)
May 05, 2020	39.32	40.52	39.13	39.70	927,533	+0.41(+1.04%)
May 04, 2020	38.76	39.48	37.58	39.29	980,534	+0.21(+0.54%)
May 01, 2020	39.62	39.69	38.66	39.08	942,945	-1.10(-2.73%)
Apr 30, 2020	41.42	41.93	40.11	40.18	1,525,200	-2.20(-5.20%)
Apr 29, 2020	42.57	42.99	41.10	42.38	2,118,550	+0.94(+2.27%)
Apr 28, 2020	41.93	42.88	41.13	41.44	1,484,696	+0.54(+1.32%)
Apr 27, 2020	39.27	41.21	39.27	40.90	1,866,961	+1.77(+4.52%)
Apr 24, 2020	36.90	39.39	36.26	39.13	2,396,332	+2.32(+6.29%)
Apr 23, 2020	35.24	37.81	34.00	36.82	1,947,432	+1.44(+4.06%)
Apr 22, 2020	35.42	35.99	35.00	35.38	1,048,139	+0.43(+1.22%)
Apr 21, 2020	35.24	36.21	34.89	34.95	987,905	-0.96(-2.67%)
Apr 20, 2020	37.01	37.82	35.61	35.91	1,152,397	-3.04(-7.81%)
Apr 17, 2020	37.90	39.35	37.61	38.95	1,152,654	+2.58(+7.09%)
Apr 16, 2020	37.23	37.38	35.53	36.37	1,415,758	-0.85(-2.29%)
Apr 15, 2020	38.46	39.38	37.17	37.23	864,012	-2.43(-6.13%)
Apr 14, 2020	40.41	41.44	39.27	39.66	1,228,486	+0.12(+0.31%)
Apr 13, 2020	41.84	41.84	39.22	39.54	1,350,007	-1.56(-3.79%)
Apr 09, 2020	40.21	42.30	40.21	41.09	1,321,271	+1.69(+4.29%)
Apr 08, 2020	37.84	40.53	37.15	39.40	2,000,247	+2.60(+7.05%)
Apr 07, 2020	37.78	40.28	36.43	36.81	1,500,812	+0.23(+0.62%)
Apr 06, 2020	35.81	36.93	35.17	36.58	1,573,927	+1.90(+5.48%)
Apr 03, 2020	35.39	36.82	34.33	34.68	1,243,677	-1.09(-3.04%)
Apr 02, 2020	35.68	36.48	34.79	35.77	1,896,292	+0.06(+0.17%)