First American Corp (NY: FAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	60.78	61.86	60.77	61.11	539,324	+0.65(+1.07%)
Jul 28, 2023	60.93	61.14	60.13	60.47	656,771	+0.38(+0.63%)
Jul 27, 2023	60.02	62.05	59.60	60.09	1,064,888	+2.44(+4.23%)
Jul 26, 2023	56.74	57.92	56.74	57.65	698,738	+0.91(+1.60%)
Jul 25, 2023	56.69	57.03	56.49	56.74	419,588	+0.06(+0.10%)
Jul 24, 2023	56.91	57.18	56.60	56.69	335,286	-0.01(-0.02%)
Jul 21, 2023	57.38	57.44	56.47	56.70	345,215	-0.26(-0.46%)
Jul 20, 2023	57.06	57.17	56.53	56.96	446,658	+0.26(+0.46%)
Jul 19, 2023	56.28	56.71	56.16	56.70	699,622	+0.48(+0.86%)
Jul 18, 2023	56.46	57.13	55.92	56.21	616,473	-0.49(-0.87%)
Jul 17, 2023	56.32	57.05	56.12	56.71	771,732	+0.15(+0.27%)
Jul 14, 2023	57.77	57.77	56.30	56.55	570,281	-1.22(-2.12%)
Jul 13, 2023	55.49	57.79	55.49	57.78	1,261,180	+2.31(+4.17%)
Jul 12, 2023	55.06	55.46	54.46	55.46	996,486	+1.19(+2.19%)
Jul 11, 2023	54.27	54.74	54.07	54.28	360,334	+0.25(+0.46%)
Jul 10, 2023	53.32	54.22	53.29	54.03	552,997	+0.68(+1.28%)
Jul 07, 2023	53.33	53.73	53.12	53.34	832,766	+0.17(+0.33%)
Jul 06, 2023	53.77	53.77	52.57	53.17	690,772	-1.08(-1.99%)
Jul 05, 2023	54.37	54.58	53.81	54.25	464,419	-0.59(-1.07%)
Jul 03, 2023	54.85	55.31	54.72	54.84	206,132	-0.14(-0.26%)
Jun 30, 2023	55.29	55.30	54.76	54.98	336,261	+0.10(+0.18%)
Jun 29, 2023	54.81	55.30	54.46	54.88	605,655	+0.17(+0.32%)
Jun 28, 2023	55.04	55.13	54.53	54.71	435,013	-0.45(-0.82%)
Jun 27, 2023	54.00	55.38	53.21	55.16	461,227	+0.85(+1.56%)
Jun 26, 2023	53.60	54.76	53.57	54.31	466,059	+0.93(+1.73%)
Jun 23, 2023	54.54	54.67	53.00	53.39	655,775	-1.32(-2.41%)
Jun 22, 2023	55.05	55.19	54.59	54.71	477,350	-0.39(-0.70%)
Jun 21, 2023	54.67	55.12	54.39	55.10	530,452	+0.23(+0.42%)
Jun 20, 2023	54.96	55.07	54.02	54.86	596,147	-0.25(-0.45%)
Jun 16, 2023	54.86	55.16	54.42	55.12	1,180,405	+0.52(+0.95%)
Jun 15, 2023	53.66	54.62	53.66	54.59	498,829	+0.82(+1.52%)
Jun 14, 2023	54.14	54.37	53.02	53.77	673,460	-0.36(-0.66%)
Jun 13, 2023	53.53	54.75	53.51	54.13	506,952	+0.79(+1.48%)
Jun 12, 2023	54.21	54.27	53.13	53.34	590,109	-0.88(-1.62%)
Jun 09, 2023	54.42	54.52	53.83	54.22	370,573	-0.44(-0.81%)
Jun 08, 2023	55.38	55.38	54.39	54.66	508,066	-0.63(-1.13%)
Jun 07, 2023	54.44	55.77	54.38	55.29	942,783	+1.07(+1.97%)
Jun 06, 2023	53.01	54.39	52.91	54.22	486,691	+1.39(+2.64%)
Jun 05, 2023	53.56	54.04	52.69	52.82	441,335	-1.50(-2.76%)
Jun 02, 2023	53.64	54.39	53.64	54.32	683,498	+1.05(+1.97%)
Jun 01, 2023	52.68	53.30	52.46	53.27	496,794	+0.79(+1.51%)
May 31, 2023	53.13	53.21	52.40	52.48	564,253	-1.01(-1.89%)
May 30, 2023	53.06	53.50	52.65	53.49	316,808	+0.71(+1.34%)
May 26, 2023	52.38	53.11	51.82	52.79	539,945	+0.59(+1.13%)
May 25, 2023	51.93	52.27	51.51	52.19	318,915	+0.18(+0.35%)
May 24, 2023	52.00	52.32	51.20	52.01	345,033	-0.33(-0.64%)
May 23, 2023	52.39	52.73	52.13	52.35	573,340	-0.10(-0.18%)
May 22, 2023	53.08	53.28	52.15	52.44	432,483	-0.82(-1.54%)
May 19, 2023	54.41	54.42	53.06	53.26	480,223	-0.68(-1.26%)
May 18, 2023	53.51	54.00	53.16	53.94	422,742	+0.40(+0.75%)
May 17, 2023	53.51	53.88	53.13	53.54	374,643	+0.32(+0.61%)
May 16, 2023	53.51	53.62	52.94	53.22	524,108	-0.76(-1.42%)
May 15, 2023	54.00	54.15	53.53	53.98	475,033	+0.20(+0.37%)
May 12, 2023	54.55	54.75	53.25	53.78	527,364	-0.42(-0.78%)
May 11, 2023	54.94	55.23	53.72	54.20	992,276	-1.59(-2.84%)
May 10, 2023	56.14	56.37	54.99	55.79	532,444	+0.46(+0.83%)
May 09, 2023	55.43	55.89	55.15	55.33	403,209	-0.39(-0.70%)
May 08, 2023	55.62	55.81	54.85	55.72	351,829	+0.03(+0.05%)
May 05, 2023	55.18	55.84	55.01	55.69	421,230	+1.18(+2.16%)
May 04, 2023	55.04	55.24	53.70	54.51	557,273	-0.93(-1.67%)
May 03, 2023	55.23	56.82	55.05	55.44	969,090	+0.81(+1.49%)
May 02, 2023	54.73	55.28	53.33	54.63	716,216	-0.37(-0.68%)

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.