First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	61.54	61.87	61.07	61.18	421,621	-0.54(-0.87%)
Jul 31, 2023	61.38	62.48	61.37	61.72	534,017	+0.65(+1.07%)
Jul 28, 2023	61.53	61.75	60.73	61.07	650,309	+0.38(+0.63%)
Jul 27, 2023	60.62	62.67	60.19	60.69	1,054,412	+2.46(+4.23%)
Jul 26, 2023	57.31	58.49	57.31	58.22	691,864	+0.92(+1.60%)
Jul 25, 2023	57.25	57.60	57.05	57.31	415,460	+0.06(+0.10%)
Jul 24, 2023	57.47	57.74	57.16	57.25	331,987	-0.01(-0.02%)
Jul 21, 2023	57.95	58.01	57.03	57.26	341,818	-0.26(-0.46%)
Jul 20, 2023	57.63	57.74	57.09	57.52	442,263	+0.26(+0.46%)
Jul 19, 2023	56.84	57.27	56.71	57.26	692,739	+0.49(+0.86%)
Jul 18, 2023	57.02	57.70	56.47	56.77	610,408	-0.50(-0.87%)
Jul 17, 2023	56.88	57.62	56.68	57.27	764,140	+0.16(+0.27%)
Jul 14, 2023	58.34	58.34	56.86	57.11	564,670	-1.24(-2.12%)
Jul 13, 2023	56.04	58.36	56.04	58.35	1,248,772	+2.34(+4.17%)
Jul 12, 2023	55.60	56.01	55.00	56.01	986,683	+1.20(+2.18%)
Jul 11, 2023	54.81	55.29	54.61	54.82	356,788	+0.25(+0.46%)
Jul 10, 2023	53.85	54.76	53.82	54.56	547,556	+0.69(+1.28%)
Jul 07, 2023	53.86	54.26	53.65	53.87	824,573	+0.18(+0.33%)
Jul 06, 2023	54.31	54.31	53.10	53.70	683,976	-1.09(-1.99%)
Jul 05, 2023	54.91	55.13	54.35	54.79	459,850	-0.59(-1.07%)
Jul 03, 2023	55.40	55.86	55.26	55.38	204,104	-0.15(-0.26%)
Jun 30, 2023	55.84	55.85	55.30	55.53	332,953	+0.10(+0.18%)
Jun 29, 2023	55.35	55.85	55.00	55.43	599,697	+0.18(+0.32%)
Jun 28, 2023	55.59	55.68	55.07	55.25	430,733	-0.46(-0.82%)
Jun 27, 2023	54.53	55.93	53.74	55.71	456,689	+0.86(+1.56%)
Jun 26, 2023	54.13	55.30	54.10	54.85	461,473	+0.93(+1.73%)
Jun 23, 2023	55.08	55.21	53.53	53.92	649,324	-1.33(-2.41%)
Jun 22, 2023	55.59	55.74	55.13	55.25	472,653	-0.39(-0.70%)
Jun 21, 2023	55.21	55.67	54.93	55.64	525,233	+0.23(+0.42%)
Jun 20, 2023	55.51	55.61	54.55	55.41	590,282	-0.25(-0.45%)
Jun 16, 2023	55.41	55.71	54.96	55.66	1,168,791	+0.53(+0.95%)
Jun 15, 2023	54.19	55.17	54.19	55.14	493,921	+0.83(+1.52%)
Jun 14, 2023	54.68	54.91	53.55	54.31	666,834	-0.36(-0.66%)
Jun 13, 2023	54.07	55.30	54.05	54.67	501,964	+0.80(+1.48%)
Jun 12, 2023	54.75	54.81	53.66	53.87	584,304	-0.89(-1.62%)
Jun 09, 2023	54.96	55.06	54.37	54.76	366,927	-0.45(-0.81%)
Jun 08, 2023	55.93	55.93	54.93	55.21	503,068	-0.63(-1.13%)
Jun 07, 2023	54.98	56.33	54.92	55.84	933,508	+1.08(+1.97%)
Jun 06, 2023	53.54	54.93	53.44	54.76	481,902	+1.41(+2.64%)
Jun 05, 2023	54.09	54.57	53.21	53.35	436,992	-1.51(-2.76%)
Jun 02, 2023	54.17	54.93	54.17	54.86	676,773	+1.06(+1.97%)