First American Corp (NY: FAF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.95	50.10	48.24	48.94	1,729,973	-1.91(-3.76%)
Feb 27, 2020	51.97	52.36	50.84	50.85	799,700	-1.42(-2.72%)
Feb 26, 2020	53.27	53.95	52.17	52.27	820,073	-0.74(-1.39%)
Feb 25, 2020	54.72	54.88	53.00	53.01	898,312	-1.66(-3.04%)
Feb 24, 2020	55.18	55.90	54.65	54.67	703,594	-1.05(-1.88%)
Feb 21, 2020	55.75	56.07	55.38	55.72	476,276	-0.02(-0.03%)
Feb 20, 2020	55.76	56.00	55.40	55.73	745,330	-0.20(-0.35%)
Feb 19, 2020	56.52	56.75	55.90	55.93	1,246,295	-0.45(-0.79%)
Feb 18, 2020	56.09	56.39	55.65	56.38	1,134,830	+0.25(+0.44%)
Feb 14, 2020	56.34	56.91	55.71	56.13	1,154,404	+0.14(+0.24%)
Feb 13, 2020	56.09	56.09	54.56	55.99	1,740,120	+2.51(+4.70%)
Feb 12, 2020	53.31	53.49	52.99	53.48	790,436	+0.17(+0.32%)
Feb 11, 2020	52.45	53.50	52.43	53.31	826,883	+0.96(+1.83%)
Feb 10, 2020	52.15	53.05	52.04	52.35	1,039,592	+0.14(+0.26%)
Feb 07, 2020	52.79	52.79	51.70	52.21	1,298,734	-0.68(-1.28%)
Feb 06, 2020	53.81	53.87	52.86	52.89	569,613	-0.93(-1.72%)
Feb 05, 2020	53.14	53.97	53.14	53.82	470,301	+0.83(+1.57%)
Feb 04, 2020	53.94	54.03	52.98	52.98	755,218	-0.71(-1.32%)
Feb 03, 2020	53.33	53.90	53.29	53.70	653,243	+0.57(+1.08%)
Jan 31, 2020	53.94	54.03	53.05	53.12	890,247	-0.89(-1.65%)
Jan 30, 2020	53.74	54.05	53.57	54.01	513,369	+0.22(+0.41%)
Jan 29, 2020	53.43	53.93	53.11	53.79	715,567	+0.51(+0.95%)
Jan 28, 2020	53.59	53.83	53.08	53.28	732,341	-0.23(-0.43%)
Jan 27, 2020	52.90	53.69	52.80	53.52	764,373	+0.36(+0.68%)
Jan 24, 2020	52.46	53.16	52.13	53.16	697,146	+0.69(+1.32%)
Jan 23, 2020	51.64	52.56	51.16	52.46	927,265	+0.88(+1.71%)
Jan 22, 2020	51.55	51.98	51.36	51.58	548,415	+0.27(+0.53%)
Jan 21, 2020	51.36	51.67	51.24	51.30	1,002,135	-0.14(-0.27%)
Jan 17, 2020	51.08	51.54	50.99	51.44	671,361	+0.42(+0.82%)
Jan 16, 2020	50.82	51.20	50.77	51.02	806,626	+0.39(+0.76%)
Jan 15, 2020	50.14	50.88	50.10	50.64	1,073,349	+0.39(+0.77%)
Jan 14, 2020	50.52	50.64	50.04	50.25	839,780	-0.33(-0.64%)
Jan 13, 2020	50.31	50.61	50.30	50.58	832,444	+0.27(+0.53%)
Jan 10, 2020	50.62	51.00	50.16	50.31	505,912	-0.22(-0.44%)
Jan 09, 2020	49.98	50.55	49.97	50.53	916,868	+0.59(+1.18%)
Jan 08, 2020	50.14	50.39	49.86	49.94	853,992	-0.16(-0.32%)
Jan 07, 2020	50.55	50.58	50.01	50.10	701,943	-0.63(-1.23%)
Jan 06, 2020	49.71	50.73	49.57	50.73	1,255,534	+0.86(+1.72%)
Jan 03, 2020	49.38	49.95	49.26	49.87	610,455	+0.21(+0.43%)
Jan 02, 2020	50.26	50.64	49.18	49.66	643,629	-0.33(-0.65%)
Dec 31, 2019	49.86	50.15	49.81	49.98	634,957	+0.12(+0.24%)
Dec 30, 2019	49.61	49.92	49.53	49.86	663,765	+0.30(+0.61%)
Dec 27, 2019	49.56	49.77	49.48	49.56	541,032	+0.07(+0.14%)
Dec 26, 2019	49.68	49.82	49.30	49.50	591,909	-0.08(-0.16%)
Dec 24, 2019	49.92	50.14	49.56	49.57	262,523	-0.38(-0.75%)
Dec 23, 2019	50.60	50.77	49.68	49.95	886,452	-0.55(-1.09%)
Dec 20, 2019	50.93	51.33	50.37	50.50	1,895,072	-0.03(-0.05%)
Dec 19, 2019	51.65	51.65	50.33	50.52	1,275,885	-1.23(-2.38%)
Dec 18, 2019	52.62	52.68	51.61	51.76	902,265	-0.89(-1.69%)
Dec 17, 2019	52.33	52.99	52.31	52.65	571,967	+0.37(+0.70%)
Dec 16, 2019	52.12	52.54	51.94	52.28	1,026,299	+0.21(+0.41%)
Dec 13, 2019	52.66	52.68	51.98	52.07	735,533	-0.65(-1.24%)
Dec 12, 2019	53.20	53.55	52.69	52.72	1,029,219	-0.43(-0.81%)
Dec 11, 2019	53.41	53.63	53.03	53.15	669,944	-0.31(-0.58%)
Dec 10, 2019	53.43	53.77	53.34	53.46	638,671	-0.01(-0.02%)
Dec 09, 2019	53.22	53.81	53.18	53.46	711,531	-0.57(-1.05%)
Dec 06, 2019	54.80	55.01	53.98	54.03	1,261,281	-0.36(-0.66%)
Dec 05, 2019	53.73	54.48	53.73	54.39	706,900	+0.68(+1.27%)
Dec 04, 2019	53.64	54.29	53.64	53.71	650,478	+0.07(+0.13%)
Dec 03, 2019	53.67	53.84	53.50	53.64	494,057	-0.26(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.