First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	43.77	44.38	43.56	43.61	812,641	+0.11(+0.26%)
Sep 29, 2022	43.40	43.59	42.50	43.50	673,746	-0.42(-0.95%)
Sep 28, 2022	42.65	44.23	42.65	43.91	516,293	+1.37(+3.22%)
Sep 27, 2022	43.00	43.51	42.14	42.54	552,470	-0.12(-0.29%)
Sep 26, 2022	44.03	44.25	41.94	42.66	800,892	-1.70(-3.84%)
Sep 23, 2022	44.70	44.88	43.70	44.37	532,454	-0.79(-1.76%)
Sep 22, 2022	46.61	46.66	44.65	45.16	807,543	-1.54(-3.30%)
Sep 21, 2022	47.08	48.01	46.69	46.70	593,813	-0.11(-0.24%)
Sep 20, 2022	47.75	47.75	46.39	46.82	1,398,592	-1.52(-3.15%)
Sep 19, 2022	47.69	48.95	47.64	48.34	655,796	+0.51(+1.07%)
Sep 16, 2022	47.71	48.42	47.23	47.83	2,400,579	-0.20(-0.41%)
Sep 15, 2022	47.34	48.70	47.07	48.03	924,205	+0.74(+1.56%)
Sep 14, 2022	48.69	48.69	46.86	47.29	1,078,760	-1.35(-2.78%)
Sep 13, 2022	50.57	50.62	48.60	48.64	796,181	-2.77(-5.39%)
Sep 12, 2022	51.35	51.99	51.18	51.41	994,395	+0.45(+0.89%)
Sep 09, 2022	50.75	51.42	50.52	50.96	543,760	+0.31(+0.62%)
Sep 08, 2022	49.13	50.66	48.75	50.65	569,637	+1.10(+2.21%)
Sep 07, 2022	48.58	49.62	48.10	49.55	605,591	+1.02(+2.11%)
Sep 06, 2022	49.87	50.02	48.15	48.53	897,611	-1.28(-2.58%)
Sep 02, 2022	50.38	51.33	49.63	49.81	462,668	-0.07(-0.13%)
Sep 01, 2022	50.01	50.01	48.98	49.88	835,970	-0.22(-0.45%)
Aug 31, 2022	51.24	51.38	50.05	50.10	393,496	-1.04(-2.03%)
Aug 30, 2022	51.89	52.27	51.05	51.14	402,936	-0.81(-1.57%)
Aug 29, 2022	52.71	52.87	51.87	51.96	566,523	-1.22(-2.29%)
Aug 26, 2022	54.42	54.42	53.02	53.17	435,240	-1.04(-1.92%)
Aug 25, 2022	52.91	54.23	52.57	54.21	248,772	+1.41(+2.68%)
Aug 24, 2022	53.31	53.31	52.47	52.80	276,265	-0.32(-0.60%)
Aug 23, 2022	53.19	53.41	52.98	53.12	281,351	+0.10(+0.19%)
Aug 22, 2022	54.15	54.26	52.87	53.01	376,463	-1.69(-3.08%)
Aug 19, 2022	55.14	55.25	54.56	54.70	306,533	-0.66(-1.20%)
Aug 18, 2022	54.93	55.43	54.78	55.36	259,109	+0.42(+0.77%)
Aug 17, 2022	55.01	55.46	54.48	54.94	384,968	-0.53(-0.96%)
Aug 16, 2022	55.12	55.81	54.73	55.48	383,060	+0.26(+0.47%)
Aug 15, 2022	55.06	55.43	54.83	55.21	354,019	-0.29(-0.52%)
Aug 12, 2022	55.12	55.55	54.87	55.51	317,735	+0.81(+1.47%)
Aug 11, 2022	54.25	54.91	54.23	54.70	374,099	+0.62(+1.14%)
Aug 10, 2022	53.79	54.72	53.63	54.08	597,466	+1.15(+2.18%)
Aug 09, 2022	52.20	52.95	51.80	52.93	595,484	+0.62(+1.18%)
Aug 08, 2022	52.10	53.08	52.10	52.31	434,181	+0.42(+0.81%)
Aug 05, 2022	51.51	52.18	51.51	51.89	376,368	+0.18(+0.34%)
Aug 04, 2022	51.92	52.27	51.53	51.71	594,821	-0.37(-0.70%)
Aug 03, 2022	52.51	52.51	51.55	52.08	633,601	-0.34(-0.64%)
Aug 02, 2022	54.13	54.13	52.40	52.41	539,456	-2.20(-4.03%)
Aug 01, 2022	53.82	54.96	53.51	54.62	559,348	+0.30(+0.55%)
Jul 29, 2022	54.40	55.13	54.03	54.32	1,061,248	-0.16(-0.29%)
Jul 28, 2022	53.82	55.25	53.77	54.48	824,468	+1.24(+2.32%)
Jul 27, 2022	52.13	53.44	52.13	53.24	656,419	+1.31(+2.52%)
Jul 26, 2022	52.40	52.57	51.62	51.93	1,022,900	-0.61(-1.16%)
Jul 25, 2022	52.41	53.00	52.00	52.54	777,407	+0.37(+0.72%)
Jul 22, 2022	52.39	52.76	51.71	52.16	470,623	-0.15(-0.29%)
Jul 21, 2022	51.76	52.33	51.31	52.31	418,551	+0.26(+0.50%)
Jul 20, 2022	51.46	52.25	51.08	52.05	475,045	+0.61(+1.18%)
Jul 19, 2022	50.26	51.66	50.10	51.44	726,815	+1.69(+3.39%)
Jul 18, 2022	50.35	50.99	49.63	49.76	674,705	-0.74(-1.47%)
Jul 15, 2022	50.80	51.14	50.20	50.49	504,799	+0.39(+0.79%)
Jul 14, 2022	50.16	50.25	49.43	50.10	540,257	-0.82(-1.62%)
Jul 13, 2022	50.75	51.19	50.07	50.93	595,034	-0.30(-0.59%)
Jul 12, 2022	51.20	52.56	50.89	51.23	825,101	+0.04(+0.07%)
Jul 11, 2022	50.64	51.44	50.64	51.19	494,051	+0.50(+0.98%)
Jul 08, 2022	51.11	51.16	50.44	50.69	526,905	-0.22(-0.42%)
Jul 07, 2022	50.71	51.38	50.71	50.91	692,747	+0.49(+0.97%)
Jul 06, 2022	51.16	51.51	49.98	50.42	734,510	-1.01(-1.97%)
Jul 05, 2022	50.14	51.44	49.60	51.43	635,720	+0.80(+1.57%)