First American Corp (NY: FAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.67	55.92	53.55	53.62	1,354,137	-1.57(-2.85%)
Apr 28, 2022	55.43	56.09	52.85	55.19	1,499,096	-0.11(-0.20%)
Apr 27, 2022	55.44	56.11	55.10	55.30	1,249,819	+0.04(+0.07%)
Apr 26, 2022	55.97	56.76	55.24	55.26	1,147,047	-1.21(-2.15%)
Apr 25, 2022	54.87	56.64	53.87	56.48	1,448,086	+1.27(+2.30%)
Apr 22, 2022	55.76	55.98	55.17	55.21	811,111	-0.77(-1.38%)
Apr 21, 2022	57.40	57.52	55.93	55.98	724,938	-0.88(-1.55%)
Apr 20, 2022	55.87	56.97	55.69	56.86	1,140,111	+1.32(+2.38%)
Apr 19, 2022	54.21	55.85	54.07	55.54	800,455	+1.54(+2.84%)
Apr 18, 2022	53.27	54.22	53.22	54.00	730,975	+0.49(+0.91%)
Apr 14, 2022	53.74	55.01	53.44	53.52	962,191	-0.08(-0.15%)
Apr 13, 2022	53.19	53.76	52.74	53.60	764,009	+0.14(+0.26%)
Apr 12, 2022	54.67	54.79	53.12	53.46	951,130	-0.83(-1.52%)
Apr 11, 2022	54.43	55.86	54.18	54.29	858,329	-0.10(-0.19%)
Apr 08, 2022	54.52	55.02	52.95	54.39	1,483,685	-0.31(-0.57%)
Apr 07, 2022	55.44	55.71	53.55	54.70	1,379,939	-0.77(-1.39%)
Apr 06, 2022	56.76	57.01	55.41	55.47	1,213,645	-1.41(-2.47%)
Apr 05, 2022	57.77	58.17	56.74	56.88	963,126	-1.02(-1.76%)
Apr 04, 2022	57.60	58.35	56.75	57.90	1,297,127	+0.14(+0.24%)
Apr 01, 2022	59.15	59.15	56.94	57.76	1,756,327	-1.84(-3.09%)
Mar 31, 2022	61.64	61.91	59.59	59.60	761,572	-2.00(-3.25%)
Mar 30, 2022	62.39	62.53	61.19	61.61	651,299	-0.78(-1.25%)
Mar 29, 2022	62.25	62.65	61.75	62.39	720,000	+0.67(+1.09%)
Mar 28, 2022	62.03	62.07	61.11	61.72	534,273	-0.47(-0.75%)
Mar 25, 2022	61.53	62.19	61.32	62.19	520,193	+0.59(+0.96%)
Mar 24, 2022	61.36	61.95	61.24	61.60	480,067	+0.36(+0.59%)
Mar 23, 2022	62.56	62.76	61.13	61.24	720,776	-1.75(-2.77%)
Mar 22, 2022	63.11	63.50	62.62	62.99	571,786	+0.09(+0.15%)
Mar 21, 2022	63.13	64.14	62.71	62.90	608,696	-0.14(-0.22%)
Mar 18, 2022	62.80	63.54	61.79	63.03	5,119,026	+0.21(+0.34%)
Mar 17, 2022	62.06	62.86	61.89	62.82	846,910	+0.32(+0.52%)
Mar 16, 2022	62.44	63.25	61.36	62.50	809,795	+0.35(+0.56%)
Mar 15, 2022	61.46	62.66	61.37	62.15	708,832	+0.99(+1.62%)
Mar 14, 2022	61.77	62.68	60.92	61.16	954,859	-0.12(-0.20%)
Mar 11, 2022	61.56	62.11	61.19	61.28	652,157	+0.11(+0.18%)
Mar 10, 2022	59.99	61.32	59.91	61.17	512,843	+0.62(+1.02%)
Mar 09, 2022	60.74	61.87	60.41	60.55	837,952	+0.94(+1.57%)
Mar 08, 2022	59.15	60.91	58.83	59.61	866,863	+0.74(+1.27%)
Mar 07, 2022	59.70	59.92	58.69	58.87	933,266	-1.16(-1.93%)
Mar 04, 2022	59.25	60.14	59.09	60.03	784,389	+0.03(+0.05%)
Mar 03, 2022	60.54	60.65	59.91	60.00	731,124	-0.42(-0.69%)
Mar 02, 2022	60.01	60.83	59.94	60.42	795,081	+0.77(+1.28%)
Mar 01, 2022	60.60	60.84	58.87	59.65	885,486	-1.51(-2.48%)
Feb 28, 2022	60.02	61.29	59.95	61.17	918,913	-0.23(-0.37%)
Feb 25, 2022	59.83	61.42	60.10	61.40	718,234	+1.88(+3.16%)
Feb 24, 2022	58.23	59.67	57.31	59.52	1,387,902	-0.05(-0.08%)
Feb 23, 2022	60.93	61.58	59.55	59.56	587,794	-1.05(-1.73%)
Feb 22, 2022	61.81	62.46	60.34	60.61	691,203	-1.51(-2.44%)
Feb 18, 2022				62.12	0	+0.24(+0.38%)
Feb 17, 2022	63.24	63.38	61.88	61.89	786,817	-1.90(-2.98%)
Feb 16, 2022	63.87	64.65	63.32	63.79	765,227	-0.37(-0.58%)
Feb 15, 2022	63.89	64.83	63.78	64.16	1,049,556	+1.05(+1.66%)
Feb 14, 2022	64.34	64.49	62.63	63.11	960,494	-1.09(-1.71%)
Feb 11, 2022	64.81	65.66	64.11	64.21	1,264,757	-0.38(-0.59%)
Feb 10, 2022	69.34	69.68	64.00	64.59	1,563,792	-4.69(-6.77%)
Feb 09, 2022	68.79	69.92	68.79	69.28	887,067	+0.88(+1.28%)
Feb 08, 2022	67.52	68.48	67.06	68.40	667,916	+1.11(+1.65%)
Feb 07, 2022	68.10	68.48	67.12	67.29	484,892	-0.92(-1.35%)
Feb 04, 2022	68.48	68.96	67.52	68.21	680,908	-0.62(-0.90%)
Feb 03, 2022	69.74		68.71	68.83	558,987	-1.09(-1.55%)
Feb 02, 2022	69.41	70.06	68.85	69.92	752,532	+1.94(+2.86%)

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.