First American Corporation (New) Common Stock (FAF)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	61.20	62.99	60.95	62.54	905,651	62.54
6/30/2025	61.28	61.66	60.82	61.39	924,452	61.39
6/27/2025	60.97	61.90	60.83	61.23	1,579,673	61.23
6/26/2025	59.94	61.41	59.78	61.13	1,217,366	61.13
6/25/2025	60.42	60.62	59.58	59.82	892,351	59.82
6/24/2025	60.45	61.07	60.18	60.60	1,136,706	60.60
6/23/2025	58.75	60.43	58.33	60.27	779,030	60.27
6/20/2025	58.04	58.93	57.80	58.87	1,309,494	58.87
6/18/2025	57.78	58.45	57.67	57.78	781,855	57.78
6/17/2025	58.25	58.44	57.24	57.67	906,143	57.67
6/16/2025	59.20	59.69	58.26	58.75	879,481	58.75
6/13/2025	59.08	59.75	58.81	58.93	1,096,073	58.93
6/12/2025	58.17	59.81	58.01	59.77	1,375,437	59.77
6/11/2025	57.26	59.00	57.16	58.54	2,002,731	58.54
6/10/2025	56.60	57.06	56.19	57.04	934,145	57.04
6/09/2025	56.04	56.61	55.76	56.32	951,809	56.32
6/06/2025	56.12	56.51	55.79	56.41	818,121	55.87
6/05/2025	55.72	56.03	55.21	55.78	1,698,681	55.25
6/04/2025	55.81	56.23	55.61	55.81	1,472,385	55.28
6/03/2025	55.07	56.16	54.41	55.76	918,701	55.23
6/02/2025	55.18	55.52	54.48	55.15	894,902	54.62
5/30/2025	54.84	56.07	54.50	55.81	1,215,776	55.28
5/29/2025	54.49	55.01	53.95	54.97	1,705,735	54.44
5/28/2025	55.13	55.20	54.02	54.11	1,205,395	53.59
5/27/2025	56.15	56.34	54.79	55.26	1,416,613	54.73
5/23/2025	55.08	55.98	54.94	55.63	1,092,780	55.10
5/22/2025	55.49	55.67	54.35	55.43	1,582,113	54.90
5/21/2025	58.66	58.94	55.63	55.72	1,240,613	55.19
5/20/2025	61.05	61.89	59.13	59.20	1,778,647	58.63
5/19/2025	60.40	61.48	60.31	61.02	1,010,146	60.44
5/16/2025	60.16	61.08	60.16	60.94	442,843	60.36
5/15/2025	59.52	60.18	59.12	60.15	432,058	59.57
5/14/2025	59.95	59.95	59.13	59.30	443,387	58.73
5/13/2025	60.87	60.87	59.90	60.05	558,402	59.48
5/12/2025	60.70	60.82	60.06	60.59	716,800	60.01
5/09/2025	60.48	60.48	59.44	59.82	631,558	59.25
5/08/2025	61.17	61.17	59.57	60.52	637,249	59.94
5/07/2025	61.24	61.82	61.02	61.11	592,398	60.52
5/06/2025	61.25	61.53	60.61	61.25	545,169	60.66
5/05/2025	61.68	62.05	60.94	61.53	641,768	60.94
5/02/2025	61.02	61.85	60.49	61.81	578,900	61.22
5/01/2025	60.23	61.09	59.99	60.52	476,721	59.94
4/30/2025	61.26	61.26	59.77	60.81	573,574	60.23
4/29/2025	60.89	61.86	60.59	61.38	569,385	60.79
4/28/2025	61.09	61.69	60.43	61.17	602,602	60.58
4/25/2025	62.04	62.64	60.61	60.94	714,289	60.36
4/24/2025	58.81	63.45	58.81	62.60	1,688,940	62.00
4/23/2025	59.10	60.41	59.06	59.70	1,510,283	59.13
4/22/2025	58.00	58.72	57.70	58.32	617,524	57.76
4/21/2025	58.86	58.96	56.48	57.02	712,487	56.47
4/17/2025	59.30	59.97	58.98	59.19	592,185	58.62
4/16/2025	60.91	61.35	58.60	58.92	873,360	58.36
4/15/2025	59.48	61.92	59.48	60.76	890,723	60.18
4/14/2025	60.41	61.35	60.09	60.97	544,583	60.39
4/11/2025	59.81	59.81	57.44	59.46	1,107,122	58.89
4/10/2025	60.81	61.15	59.15	59.98	1,162,446	59.41
4/09/2025	57.19	61.69	56.34	61.28	1,639,718	60.69
4/08/2025	60.79	60.79	57.10	58.03	1,356,078	57.47
4/07/2025	59.74	60.71	57.44	58.26	1,694,830	57.70
4/04/2025	63.08	63.51	60.78	61.63	1,326,934	61.04
4/03/2025	65.91	66.52	64.65	64.76	1,847,777	64.14
4/02/2025	66.20	67.07	66.09	67.00	557,546	66.36