First American Corp (NY: FAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.18	58.35	57.35	57.61	791,759	-0.79(-1.36%)
Apr 29, 2021	59.13	59.69	57.96	58.41	1,003,908	-0.37(-0.62%)
Apr 28, 2021	58.79	59.00	58.26	58.77	975,094	-0.02(-0.03%)
Apr 27, 2021	58.16	58.83	58.00	58.79	752,165	+0.84(+1.45%)
Apr 26, 2021	57.78	58.84	57.78	57.95	820,853	+0.53(+0.92%)
Apr 23, 2021	55.65	57.67	55.65	57.42	930,361	+0.60(+1.05%)
Apr 22, 2021	56.05	57.34	55.65	56.83	1,137,532	+1.52(+2.75%)
Apr 21, 2021	54.98	55.39	54.56	55.31	1,059,347	+0.56(+1.03%)
Apr 20, 2021	54.89	55.06	54.52	54.74	710,925	-0.20(-0.36%)
Apr 19, 2021	55.01	55.06	54.49	54.94	520,567	-0.03(-0.05%)
Apr 16, 2021	54.74	55.18	54.31	54.97	700,402	+0.64(+1.18%)
Apr 15, 2021	54.49	54.49	53.95	54.32	638,817	+0.13(+0.23%)
Apr 14, 2021	53.83	54.45	53.72	54.20	571,066	+0.25(+0.46%)
Apr 13, 2021	53.97	54.42	53.81	53.95	728,039	-0.04(-0.07%)
Apr 12, 2021	53.59	54.14	53.46	53.99	528,987	+0.48(+0.90%)
Apr 09, 2021	53.40	53.52	52.90	53.50	715,292	+0.31(+0.59%)
Apr 08, 2021	52.63	53.27	52.23	53.19	637,336	+0.69(+1.31%)
Apr 07, 2021	52.40	52.53	51.63	52.50	687,837	+0.11(+0.20%)
Apr 06, 2021	51.73	52.40	51.60	52.40	635,833	+0.69(+1.33%)
Apr 05, 2021	51.36	51.82	50.93	51.71	658,650	+0.40(+0.78%)
Apr 01, 2021	50.87	51.31	50.38	51.31	577,473	+0.71(+1.39%)
Mar 31, 2021	50.71	51.66	50.51	50.60	1,024,305	-0.20(-0.39%)
Mar 30, 2021	50.79	50.99	50.30	50.80	554,034	-0.05(-0.11%)
Mar 29, 2021	50.93	51.49	50.41	50.85	968,872	-0.08(-0.16%)
Mar 26, 2021	50.00	51.01	50.00	50.93	930,697	+1.19(+2.39%)
Mar 25, 2021	47.96	49.99	47.88	49.74	1,248,510	+1.86(+3.88%)
Mar 24, 2021	48.18	48.97	47.85	47.88	758,699	+0.14(+0.30%)
Mar 23, 2021	47.84	48.34	47.47	47.74	944,729	-0.05(-0.11%)
Mar 22, 2021	47.90	48.22	47.34	47.80	981,586	-0.10(-0.21%)
Mar 19, 2021	48.05	48.47	47.79	47.89	3,046,794	-0.16(-0.33%)
Mar 18, 2021	49.49	49.53	47.97	48.05	1,221,713	-1.31(-2.66%)
Mar 17, 2021	49.27	49.43	48.68	49.37	919,972	+0.03(+0.05%)
Mar 16, 2021	50.23	50.36	49.09	49.34	1,390,301	-1.00(-1.99%)
Mar 15, 2021	52.15	52.30	49.71	50.34	2,440,580	-1.80(-3.44%)
Mar 12, 2021	51.85	52.58	51.76	52.14	1,181,593	+0.38(+0.72%)
Mar 11, 2021	50.47	51.81	50.37	51.76	1,139,678	+1.31(+2.60%)
Mar 10, 2021	49.59	50.68	49.43	50.45	1,092,573	+1.19(+2.41%)
Mar 09, 2021	47.23	49.88	47.00	49.26	1,451,378	+2.37(+5.05%)
Mar 08, 2021	45.71	48.32	45.71	46.89	1,457,339	+1.39(+3.06%)
Mar 05, 2021	45.74	46.26	43.49	45.50	1,593,258	+0.34(+0.75%)
Mar 04, 2021	46.69	47.21	44.84	45.16	1,798,596	-1.71(-3.65%)
Mar 03, 2021	46.69	47.52	46.27	46.87	1,805,625	-0.19(-0.40%)
Mar 02, 2021	47.79	47.98	47.05	47.05	1,349,323	-0.78(-1.63%)
Mar 01, 2021	47.07	48.46	46.84	47.83	1,234,797	+1.33(+2.85%)
Feb 26, 2021	46.69	48.44	46.47	46.51	1,344,295	-0.18(-0.38%)
Feb 25, 2021	48.87	49.12	45.67	46.68	2,584,041	-2.27(-4.65%)
Feb 24, 2021	49.47	49.98	48.67	48.96	1,630,494	-0.51(-1.04%)
Feb 23, 2021	49.83	49.83	48.23	49.47	1,746,761	-0.40(-0.80%)
Feb 22, 2021	50.14	50.55	49.65	49.87	757,945	-0.46(-0.91%)
Feb 19, 2021	50.51	50.85	50.03	50.33	607,808	+0.09(+0.18%)
Feb 18, 2021	49.89	50.55	49.68	50.24	468,085	+0.35(+0.71%)
Feb 17, 2021	50.13	50.54	49.35	49.89	697,750	-0.30(-0.60%)
Feb 16, 2021	50.68	50.82	49.73	50.19	837,486	-0.19(-0.37%)
Feb 12, 2021	50.98	51.30	49.92	50.37	686,551	-0.58(-1.13%)
Feb 11, 2021	49.57	52.13	49.57	50.95	1,164,483	+2.04(+4.16%)
Feb 10, 2021	49.07	49.67	48.84	48.91	920,154	+0.00(+0.00%)
Feb 09, 2021	49.22	49.43	48.46	48.91	846,464	-0.19(-0.38%)
Feb 08, 2021	48.37	49.13	48.07	49.10	896,781	+0.73(+1.50%)
Feb 05, 2021	48.43	48.94	48.19	48.37	554,144	+0.06(+0.13%)
Feb 04, 2021	47.70	48.42	47.40	48.31	580,277	+0.53(+1.11%)
Feb 03, 2021	47.63	48.17	47.46	47.78	354,197	-0.09(-0.18%)
Feb 02, 2021	47.70	47.99	46.97	47.87	545,816	+0.50(+1.05%)

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.