First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	50.03	50.63	49.65	50.53	528,392	+0.64(+1.28%)
Oct 30, 2023	49.72	50.20	49.43	49.89	510,643	+0.55(+1.11%)
Oct 27, 2023	50.02	50.69	48.67	49.34	704,637	-1.48(-2.92%)
Oct 26, 2023	49.51	51.81	49.31	50.82	1,154,846	+1.65(+3.36%)
Oct 25, 2023	49.59	49.92	49.11	49.17	605,728	-0.72(-1.44%)
Oct 24, 2023	49.87	50.47	49.55	49.89	556,492	+0.31(+0.63%)
Oct 23, 2023	49.38	49.65	48.76	49.58	640,876	-0.06(-0.12%)
Oct 20, 2023	49.75	50.03	49.26	49.64	541,212	-0.05(-0.10%)
Oct 19, 2023	50.82	51.11	49.36	49.69	569,494	-1.23(-2.41%)
Oct 18, 2023	51.61	51.78	50.71	50.91	424,203	-1.45(-2.78%)
Oct 17, 2023	51.79	53.20	51.79	52.37	619,968	+0.25(+0.47%)
Oct 16, 2023	52.06	52.61	51.76	52.12	794,712	+0.37(+0.72%)
Oct 13, 2023	52.18	52.25	51.35	51.75	534,819	-0.20(-0.38%)
Oct 12, 2023	52.99	52.99	51.46	51.94	707,880	-1.12(-2.11%)
Oct 11, 2023	53.14	53.76	52.59	53.06	420,261	+0.23(+0.43%)
Oct 10, 2023	53.25	53.58	52.44	52.84	517,579	-0.40(-0.76%)
Oct 09, 2023	52.92	53.45	52.82	53.24	268,609	-0.02(-0.04%)
Oct 06, 2023	52.97	53.78	52.51	53.26	428,117	+0.05(+0.09%)
Oct 05, 2023	52.24	53.34	52.24	53.21	411,346	+0.78(+1.48%)
Oct 04, 2023	52.19	52.76	51.95	52.44	580,398	+0.27(+0.51%)
Oct 03, 2023	53.04	53.39	52.04	52.17	862,323	-1.25(-2.34%)
Oct 02, 2023	54.78	54.78	53.08	53.42	851,301	-2.07(-3.74%)
Sep 29, 2023	56.33	56.43	55.42	55.49	472,709	-0.44(-0.79%)
Sep 28, 2023	55.77	56.20	55.23	55.93	484,060	+0.19(+0.33%)
Sep 27, 2023	56.75	57.06	55.32	55.75	700,908	-0.75(-1.32%)
Sep 26, 2023	56.77	57.52	56.18	56.49	639,232	-0.76(-1.32%)
Sep 25, 2023	57.10	57.30	56.96	57.25	319,379	-0.04(-0.07%)
Sep 22, 2023	57.39	57.59	56.85	57.29	485,823	-0.04(-0.07%)
Sep 21, 2023	58.29	58.34	57.30	57.33	337,065	-1.25(-2.13%)
Sep 20, 2023	59.44	60.21	58.50	58.58	391,479	-0.57(-0.96%)
Sep 19, 2023	59.37	59.63	58.92	59.14	506,110	-0.14(-0.23%)
Sep 18, 2023	59.08	59.83	58.77	59.28	458,106	+0.21(+0.35%)
Sep 15, 2023	59.00	59.24	58.39	59.08	1,389,320	-0.27(-0.45%)
Sep 14, 2023	59.23	59.67	58.88	59.34	382,615	+0.67(+1.14%)
Sep 13, 2023	59.34	59.38	58.13	58.67	402,878	-0.49(-0.83%)
Sep 12, 2023	59.18	60.29	58.95	59.16	343,653	+0.04(+0.07%)
Sep 11, 2023	59.57	59.75	58.90	59.13	550,828	-0.05(-0.08%)
Sep 08, 2023	59.92	60.24	58.88	59.17	422,544	-0.72(-1.20%)
Sep 07, 2023	59.55	60.31	59.49	59.89	620,119	+0.25(+0.41%)
Sep 06, 2023	59.59	60.52	59.53	59.65	475,242	-0.29(-0.49%)
Sep 05, 2023	61.17	61.63	59.84	59.94	700,979	-1.65(-2.67%)
Sep 01, 2023	60.66	62.17	60.62	61.58	542,373	+1.52(+2.53%)
Aug 31, 2023	59.64	60.37	59.47	60.06	644,654	+0.49(+0.82%)
Aug 30, 2023	59.22	59.86	59.22	59.58	277,380	+0.28(+0.48%)
Aug 29, 2023	58.91	59.38	58.50	59.30	346,642	+0.56(+0.95%)
Aug 28, 2023	58.54	59.12	58.28	58.74	295,988	+0.46(+0.79%)
Aug 25, 2023	58.72	58.77	57.62	58.28	347,916	-0.25(-0.43%)
Aug 24, 2023	58.72	59.25	58.36	58.54	360,639	-0.29(-0.50%)
Aug 23, 2023	57.61	58.93	57.55	58.83	289,234	+1.24(+2.15%)
Aug 22, 2023	57.55	58.08	57.18	57.59	274,335	-0.02(-0.03%)
Aug 21, 2023	58.99	59.14	57.46	57.61	291,359	-1.37(-2.33%)
Aug 18, 2023	59.13	59.44	58.58	58.98	695,582	-0.52(-0.87%)
Aug 17, 2023	60.51	60.71	59.38	59.50	271,987	-0.79(-1.31%)
Aug 16, 2023	61.30	61.70	60.27	60.29	353,629	-1.19(-1.93%)
Aug 15, 2023	61.78	61.99	60.87	61.48	371,674	-0.82(-1.31%)
Aug 14, 2023	62.32	62.57	61.77	62.29	408,273	-0.11(-0.17%)
Aug 11, 2023	61.59	62.48	61.43	62.40	416,904	+0.42(+0.68%)
Aug 10, 2023	61.83	62.81	61.52	61.98	567,519	+0.63(+1.03%)
Aug 09, 2023	60.84	61.80	60.79	61.35	346,612	+0.51(+0.83%)
Aug 08, 2023	60.76	60.89	60.00	60.84	323,526	-0.62(-1.01%)
Aug 07, 2023	61.10	61.74	60.73	61.47	340,090	+0.57(+0.94%)
Aug 04, 2023	59.86	61.22	59.86	60.89	426,827	+1.00(+1.67%)
Aug 03, 2023	60.56	60.56	59.42	59.89	532,035	-0.83(-1.36%)
Aug 02, 2023	60.41	61.14	60.18	60.72	644,784	-0.47(-0.76%)