First American Corp (NY: FAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.58	27.82	27.33	27.48	719,004	-0.14(-0.52%)
Apr 28, 2016	27.75	27.89	27.56	27.62	505,896	-0.36(-1.28%)
Apr 27, 2016	27.73	28.04	27.48	27.98	426,063	+0.26(+0.94%)
Apr 26, 2016	27.65	27.98	27.52	27.72	604,146	+0.16(+0.58%)
Apr 25, 2016	27.34	27.57	27.24	27.56	587,786	+0.15(+0.56%)
Apr 22, 2016	27.40	27.58	27.23	27.41	914,307	+0.26(+0.96%)
Apr 21, 2016	27.87	29.36	27.03	27.15	953,307	-0.50(-1.79%)
Apr 20, 2016	27.59	27.75	27.42	27.65	620,153	+0.07(+0.25%)
Apr 19, 2016	27.94	27.94	27.46	27.58	457,771	-0.33(-1.18%)
Apr 18, 2016	27.77	27.91	27.57	27.91	324,965	+0.09(+0.33%)
Apr 15, 2016	27.66	28.04	27.58	27.82	661,896	+0.10(+0.36%)
Apr 14, 2016	27.50	27.84	27.31	27.72	736,861	+0.25(+0.92%)
Apr 13, 2016	27.05	27.47	26.94	27.46	678,670	+0.48(+1.78%)
Apr 12, 2016	27.04	27.04	26.42	26.98	754,845	-0.05(-0.17%)
Apr 11, 2016	27.72	27.85	26.95	27.03	983,253	-0.68(-2.45%)
Apr 08, 2016	28.17	28.34	27.63	27.71	403,694	-0.22(-0.79%)
Apr 07, 2016	27.75	28.09	27.59	27.93	1,055,760	+0.05(+0.19%)
Apr 06, 2016	27.88	27.94	27.59	27.88	588,385	-0.06(-0.22%)
Apr 05, 2016	28.64	28.68	27.94	27.94	877,198	-0.85(-2.94%)
Apr 04, 2016	29.14	29.22	28.75	28.78	508,285	-0.30(-1.02%)
Apr 01, 2016	28.79	29.26	28.75	29.08	692,451	+0.01(+0.03%)
Mar 31, 2016	29.00	29.23	28.88	29.07	597,691	+0.01(+0.03%)
Mar 30, 2016	28.72	29.26	28.60	29.07	720,975	+0.32(+1.11%)
Mar 29, 2016	27.92	28.76	27.73	28.75	957,284	+0.70(+2.50%)
Mar 28, 2016	28.10	28.22	27.89	28.04	340,341	+0.05(+0.19%)
Mar 24, 2016	27.89	27.99	27.99	27.99	525,235	+0.03(+0.11%)
Mar 23, 2016	28.28	28.28	27.96	27.96	452,519	-0.33(-1.16%)
Mar 22, 2016	28.49	28.56	28.21	28.29	660,654	-0.34(-1.17%)
Mar 21, 2016	28.30	28.74	28.21	28.62	683,843	+0.27(+0.94%)
Mar 18, 2016	28.38	28.62	28.25	28.36	1,211,206	+0.05(+0.19%)
Mar 17, 2016	27.87	28.35	27.78	28.30	601,303	+0.41(+1.48%)
Mar 16, 2016	27.48	27.90	27.41	27.89	439,964	+0.24(+0.86%)
Mar 15, 2016	27.72	27.89	27.61	27.66	455,598	-0.19(-0.68%)
Mar 14, 2016	28.20	28.38	27.84	27.85	653,809	-0.43(-1.54%)
Mar 11, 2016	28.03	28.30	27.87	28.28	341,096	+0.53(+1.92%)
Mar 10, 2016	27.79	27.97	27.47	27.75	1,010,557	+0.16(+0.58%)
Mar 09, 2016	27.96	27.96	27.35	27.59	1,001,311	-0.27(-0.99%)
Mar 08, 2016	28.25	28.36	27.85	27.86	654,585	-0.47(-1.64%)
Mar 07, 2016	28.46	28.46	27.99	28.33	814,546	-0.34(-1.20%)
Mar 04, 2016	28.88	29.04	28.35	28.67	885,561	-0.24(-0.84%)
Mar 03, 2016	28.60	28.93	28.43	28.91	881,857	+0.24(+0.85%)
Mar 02, 2016	28.21	28.68	28.21	28.67	1,054,453	+0.14(+0.50%)
Mar 01, 2016	28.27	28.87	28.15	28.53	1,497,452	+0.47(+1.67%)
Feb 29, 2016	28.21	28.41	27.96	28.06	1,239,101	-0.22(-0.78%)
Feb 26, 2016	28.72	28.78	28.10	28.28	789,027	-0.39(-1.37%)
Feb 25, 2016	28.14	28.75	28.14	28.67	1,047,557	+0.64(+2.27%)
Feb 24, 2016	27.86	28.37	27.82	28.03	1,280,897	+0.01(+0.03%)
Feb 23, 2016	28.19	28.48	27.81	28.03	1,334,925	-0.23(-0.80%)
Feb 22, 2016	28.16	28.63	28.24	28.25	1,195,586	+0.09(+0.32%)
Feb 19, 2016	28.46	28.61	28.09	28.16	1,038,901	-0.45(-1.56%)
Feb 18, 2016	27.60	28.64	27.47	28.61	1,665,361	+1.03(+3.74%)
Feb 17, 2016	27.82	28.02	27.43	27.58	1,345,542	-0.13(-0.46%)
Feb 16, 2016	27.70	28.19	27.62	27.71	1,159,277	+0.39(+1.44%)
Feb 12, 2016	26.71	27.32	27.32	27.32	1,353,574	+0.83(+3.15%)
Feb 11, 2016	24.25	26.69	24.22	26.48	1,627,060	+1.61(+6.49%)
Feb 10, 2016	24.92	25.53	24.79	24.87	1,198,020	+0.11(+0.46%)
Feb 09, 2016	24.56	25.05	24.45	24.75	1,446,090	-0.06(-0.24%)
Feb 08, 2016	25.09	25.29	24.59	24.81	1,375,030	-0.52(-2.03%)
Feb 05, 2016	25.88	25.94	25.28	25.33	1,081,933	-0.70(-2.68%)
Feb 04, 2016	26.32	26.47	25.80	26.03	1,062,451	-0.45(-1.72%)
Feb 03, 2016	26.13	26.58	25.78	26.48	1,316,938	+0.59(+2.28%)
Feb 02, 2016	26.06	26.20	25.73	25.89	1,142,476	-0.36(-1.36%)

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.