First American Corporation (New) Common Stock (FAF)

Historical Prices For First American Corporation (New) Common Stock (FAF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	66.20	67.07	66.09	67.00	557,546	67.00
4/01/2025	65.91	67.00	65.81	66.46	619,543	66.46
3/31/2025	65.59	66.17	65.09	65.63	725,123	65.63
3/28/2025	66.58	66.63	65.32	65.70	513,600	65.70
3/27/2025	66.25	66.65	65.67	66.47	533,740	66.47
3/26/2025	65.92	66.68	65.49	65.75	458,800	65.75
3/25/2025	66.12	66.28	65.12	65.70	601,735	65.70
3/24/2025	65.52	66.04	65.48	65.99	436,972	65.99
3/21/2025	65.14	65.83	64.79	64.80	1,037,901	64.80
3/20/2025	65.30	65.93	64.89	65.41	765,060	65.41
3/19/2025	65.00	65.71	64.62	65.48	838,337	65.48
3/18/2025	64.74	65.78	64.74	64.96	626,448	64.96
3/17/2025	64.16	65.05	64.01	64.92	686,337	64.92
3/14/2025	62.82	63.89	62.47	63.83	1,035,480	63.83
3/13/2025	62.39	63.43	62.12	62.62	987,571	62.62
3/12/2025	63.26	63.62	61.76	62.03	859,948	62.03
3/11/2025	62.43	63.71	61.64	63.18	1,330,628	63.18
3/10/2025	63.11	64.31	61.93	62.41	1,138,051	62.41
3/07/2025	64.15	64.91	63.51	63.87	850,174	63.33
3/06/2025	64.18	64.57	63.40	64.00	963,505	63.46
3/05/2025	63.49	65.00	63.13	64.50	1,060,970	63.95
3/04/2025	64.83	64.83	63.47	63.51	762,620	62.97
3/03/2025	65.60	66.25	64.94	65.12	911,869	64.57
2/28/2025	64.67	65.72	64.47	65.69	751,383	65.13
2/27/2025	64.51	65.26	63.73	64.42	634,664	63.88
2/26/2025	64.84	65.14	63.98	64.74	401,088	64.19
2/25/2025	64.30	65.61	64.30	65.20	739,644	64.65
2/24/2025	63.29	64.52	62.99	63.89	613,614	63.35
2/21/2025	63.71	64.79	63.29	63.42	840,769	62.88
2/20/2025	64.50	64.56	63.16	63.19	347,987	62.66
2/19/2025	63.72	65.05	63.69	64.73	515,156	64.18
2/18/2025	63.66	64.63	63.36	64.15	586,762	63.61
2/14/2025	63.44	64.22	62.88	63.66	783,726	63.12
2/13/2025	63.10	64.01	61.90	62.99	681,965	62.46
2/12/2025	62.86	62.86	61.96	62.68	552,907	62.15
2/11/2025	63.26	63.74	63.09	63.50	395,322	62.96
2/10/2025	64.03	64.28	63.22	63.37	309,150	62.83
2/07/2025	63.95	64.19	63.31	63.89	339,185	63.35
2/06/2025	64.31	64.48	63.73	64.10	396,885	63.56
2/05/2025	63.44	64.06	62.82	63.92	280,887	63.38
2/04/2025	62.57	63.30	62.51	62.87	296,703	62.34
2/03/2025	62.00	63.48	61.59	62.74	300,380	62.21
1/31/2025	63.52	63.95	62.95	63.22	552,276	62.69
1/30/2025	63.79	64.30	63.42	63.83	380,843	63.29
1/29/2025	63.07	63.83	62.81	63.12	297,282	62.59
1/28/2025	63.78	64.19	62.60	62.87	398,519	62.34
1/27/2025	62.51	64.14	62.05	64.08	409,860	63.54
1/24/2025	61.25	62.05	60.88	61.82	437,536	61.30
1/23/2025	61.58	61.88	60.94	61.35	416,962	60.83
1/22/2025	62.32	62.62	61.73	61.74	377,698	61.22
1/21/2025	62.47	63.19	62.17	62.51	353,588	61.98
1/17/2025	61.99	62.84	61.91	61.97	586,528	61.45
1/16/2025	60.75	62.17	60.55	62.13	361,489	61.60
1/15/2025	60.66	61.31	60.15	60.66	473,668	60.15
1/14/2025	58.56	59.58	58.44	59.48	478,628	58.98
1/13/2025	57.39	58.33	57.25	58.21	484,333	57.72
1/10/2025	58.78	59.03	57.31	57.70	857,353	57.21
1/08/2025	59.82	60.16	58.55	60.02	496,810	59.51
1/07/2025	60.57	61.24	60.34	60.52	468,443	60.01
1/06/2025	61.48	61.88	60.47	60.76	526,848	60.25
1/03/2025	62.40	62.49	61.33	61.90	518,650	61.38