First American Corporation (New) Common Stock (FAF)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	64.61	64.72	63.84	63.88	520,009	63.88
9/30/2025	64.04	64.51	63.62	64.24	499,964	64.24
9/29/2025	65.05	65.16	63.65	63.88	481,757	63.88
9/26/2025	64.59	65.08	64.12	64.98	568,815	64.98
9/25/2025	64.72	64.98	63.85	64.25	580,963	64.25
9/24/2025	65.10	65.45	64.51	65.26	419,161	65.26
9/23/2025	65.70	65.94	64.95	65.34	608,292	65.34
9/22/2025	65.70	66.20	65.44	65.46	708,147	65.46
9/19/2025	67.30	67.41	66.07	66.35	1,466,787	65.80
9/18/2025	66.41	67.88	66.41	67.31	751,254	66.75
9/17/2025	66.25	67.58	65.89	66.83	1,645,709	66.28
9/16/2025	66.81	66.81	65.81	65.89	638,316	65.34
9/15/2025	67.68	68.06	66.60	66.74	477,273	66.19
9/12/2025	67.79	68.09	67.29	67.51	405,261	66.95
9/11/2025	66.52	68.64	66.03	68.03	1,307,056	67.47
9/10/2025	66.34	66.52	65.24	66.21	867,952	65.66
9/09/2025	68.06	68.39	66.71	66.76	782,545	66.21
9/08/2025	66.73	68.34	65.77	68.13	944,098	67.57
9/05/2025	66.91	67.36	66.45	67.06	712,158	66.50
9/04/2025	65.80	66.36	65.06	66.27	312,743	65.72
9/03/2025	64.44	65.23	64.17	65.16	490,940	64.62
9/02/2025	64.65	65.18	63.85	64.40	841,455	63.87
8/29/2025	65.68	66.17	65.60	66.00	471,740	65.45
8/28/2025	66.74	66.74	65.00	65.42	473,398	64.88
8/27/2025	65.86	66.82	65.86	66.59	770,831	66.04
8/26/2025	66.11	66.59	65.81	66.20	509,172	65.65
8/25/2025	66.21	66.66	65.88	66.37	358,153	65.82
8/22/2025	65.14	67.03	64.87	66.46	584,107	65.91
8/21/2025	64.32	64.75	64.17	64.66	325,556	64.12
8/20/2025	65.13	65.27	64.49	64.69	381,431	64.15
8/19/2025	64.09	64.95	63.84	64.88	426,838	64.34
8/18/2025	64.44	64.72	63.82	63.93	484,894	63.40
8/15/2025	65.71	65.86	64.11	64.49	829,462	63.96
8/14/2025	65.71	65.88	64.84	65.85	565,195	65.30
8/13/2025	64.71	66.19	64.64	66.09	680,169	65.54
8/12/2025	63.71	64.56	63.24	64.45	723,669	63.92
8/11/2025	62.84	63.19	62.35	63.07	511,042	62.55
8/08/2025	62.84	63.15	62.60	62.70	454,979	62.18
8/07/2025	62.86	62.95	61.69	62.54	693,416	62.02
8/06/2025	62.73	63.00	62.28	62.66	622,708	62.14
8/05/2025	62.03	62.80	61.88	62.62	556,270	62.10
8/04/2025	61.00	62.04	60.92	62.00	700,502	61.49
8/01/2025	60.18	61.02	59.27	60.66	870,170	60.16
7/31/2025	59.84	60.48	59.68	60.05	706,374	59.55
7/30/2025	61.11	61.27	60.06	60.25	1,047,772	59.75
7/29/2025	61.00	61.18	60.52	61.03	1,054,658	60.52
7/28/2025	60.46	61.32	60.01	60.60	820,602	60.10
7/25/2025	60.20	60.86	59.24	60.50	1,092,423	60.00
7/24/2025	59.63	61.43	58.44	59.61	2,004,000	59.12
7/23/2025	57.34	57.93	56.97	57.62	1,026,873	57.14
7/22/2025	56.64	57.64	56.53	57.56	767,773	57.08
7/21/2025	56.78	57.16	55.78	56.43	1,426,692	55.96
7/18/2025	56.66	56.96	55.87	56.25	968,355	55.78
7/17/2025	55.19	56.39	55.06	56.17	1,511,046	55.70
7/16/2025	54.73	55.56	54.20	55.45	1,412,795	54.99
7/15/2025	56.28	56.58	54.72	54.73	1,145,781	54.28
7/14/2025	57.28	57.91	56.34	56.34	1,794,927	55.87
7/11/2025	56.29	58.50	55.62	58.14	3,958,361	57.66
7/10/2025	59.10	60.01	53.09	56.57	7,059,010	56.10
7/09/2025	60.51	60.67	59.81	59.96	1,141,889	59.46
7/08/2025	61.75	62.14	59.66	59.98	2,302,322	59.48
7/07/2025	62.94	63.52	62.15	62.55	1,216,677	62.03
7/03/2025	62.67	63.42	62.33	63.25	736,295	62.73
7/02/2025	62.46	62.86	61.85	62.72	839,539	62.20