First American Corp is a leading provider of title insurance and settlement services, primarily serving the real estate and mortgage industries. The company specializes in protecting property owners and lenders by ensuring that titles are clear of defects and encumbrances, thereby facilitating smooth transactions in the buying and selling of real estate. In addition to its title insurance services, First American offers related solutions such as escrow services, property data and analytics, and technology solutions geared towards improving efficiency in the real estate process. With a strong presence across the United States, First American aims to enhance transparency and confidence in property transactions through its comprehensive range of services.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 65.33 | 65.88 | 65.06 | 65.63 | 269,513 | 65.63 |
| 12/12/2024 | 65.56 | 66.03 | 65.29 | 65.52 | 351,603 | 65.52 |
| 12/11/2024 | 66.13 | 66.66 | 65.25 | 65.51 | 865,045 | 65.51 |
| 12/10/2024 | 66.34 | 66.93 | 65.20 | 65.82 | 609,574 | 65.82 |
| 12/09/2024 | 68.22 | 68.55 | 67.66 | 67.73 | 355,324 | 67.73 |
| 12/06/2024 | 69.37 | 69.53 | 68.61 | 68.81 | 459,334 | 68.81 |
| 12/05/2024 | 68.99 | 69.21 | 68.16 | 68.87 | 560,525 | 68.87 |
| 12/04/2024 | 69.44 | 70.00 | 68.36 | 68.80 | 562,405 | 68.80 |
| 12/03/2024 | 70.59 | 70.68 | 69.26 | 69.61 | 736,486 | 69.61 |
| 12/02/2024 | 70.15 | 70.56 | 69.12 | 70.44 | 787,143 | 70.44 |
| 11/29/2024 | 70.72 | 70.92 | 70.05 | 70.15 | 323,515 | 70.15 |
| 11/27/2024 | 69.70 | 70.82 | 69.56 | 70.63 | 838,160 | 70.63 |
| 11/26/2024 | 69.19 | 69.40 | 68.44 | 69.25 | 722,433 | 69.25 |
| 11/25/2024 | 68.32 | 70.92 | 68.30 | 69.62 | 884,907 | 69.62 |
| 11/22/2024 | 66.49 | 67.65 | 66.36 | 67.64 | 505,961 | 67.64 |
| 11/21/2024 | 66.41 | 66.72 | 66.17 | 66.42 | 403,148 | 66.42 |
| 11/20/2024 | 66.20 | 66.50 | 65.88 | 66.41 | 426,850 | 66.41 |
| 11/19/2024 | 64.88 | 66.32 | 64.51 | 66.25 | 674,503 | 66.25 |
| 11/18/2024 | 64.54 | 65.41 | 64.32 | 65.39 | 466,124 | 65.39 |
| 11/15/2024 | 64.78 | 65.40 | 64.30 | 64.98 | 483,012 | 64.98 |
| 11/14/2024 | 64.13 | 65.17 | 63.80 | 64.84 | 628,893 | 64.84 |
| 11/13/2024 | 64.43 | 64.92 | 64.06 | 64.17 | 544,218 | 64.17 |
| 11/12/2024 | 63.53 | 64.13 | 63.46 | 64.07 | 517,065 | 64.07 |
| 11/11/2024 | 64.38 | 64.99 | 63.41 | 63.66 | 515,590 | 63.66 |
| 11/08/2024 | 62.96 | 64.46 | 62.44 | 64.23 | 590,117 | 64.23 |
| 11/07/2024 | 62.50 | 62.70 | 61.83 | 62.49 | 1,391,137 | 62.49 |
| 11/06/2024 | 65.08 | 65.17 | 61.14 | 62.62 | 1,282,395 | 62.62 |
| 11/05/2024 | 62.20 | 63.02 | 61.80 | 62.99 | 464,178 | 62.99 |
| 11/04/2024 | 62.93 | 63.50 | 62.35 | 62.55 | 402,293 | 62.55 |
| 11/01/2024 | 64.11 | 64.33 | 62.65 | 62.78 | 560,328 | 62.78 |
| 10/31/2024 | 64.46 | 64.71 | 63.87 | 64.15 | 445,207 | 64.15 |
| 10/30/2024 | 63.90 | 65.36 | 63.88 | 64.67 | 754,947 | 64.67 |
| 10/29/2024 | 63.41 | 64.03 | 63.01 | 63.73 | 665,126 | 63.73 |
| 10/28/2024 | 63.81 | 64.32 | 63.65 | 64.01 | 544,183 | 64.01 |
| 10/25/2024 | 65.01 | 65.16 | 63.10 | 63.28 | 550,624 | 63.28 |
| 10/24/2024 | 64.04 | 65.36 | 63.12 | 63.94 | 1,397,998 | 63.94 |
| 10/23/2024 | 63.85 | 64.23 | 62.92 | 63.80 | 758,199 | 63.80 |
| 10/22/2024 | 64.58 | 64.59 | 63.87 | 64.18 | 758,747 | 64.18 |
| 10/21/2024 | 66.81 | 66.88 | 64.20 | 64.44 | 758,311 | 64.44 |
| 10/18/2024 | 67.44 | 67.44 | 66.71 | 66.89 | 466,865 | 66.89 |
| 10/17/2024 | 67.53 | 67.74 | 66.89 | 67.21 | 712,791 | 67.21 |
| 10/16/2024 | 66.92 | 67.68 | 66.63 | 67.59 | 473,507 | 67.59 |
| 10/15/2024 | 66.00 | 67.42 | 65.64 | 66.58 | 573,197 | 66.58 |
| 10/14/2024 | 64.62 | 65.69 | 64.17 | 65.57 | 520,911 | 65.57 |
| 10/11/2024 | 63.58 | 64.61 | 63.54 | 64.56 | 1,072,643 | 64.56 |
| 10/10/2024 | 64.25 | 64.25 | 62.83 | 63.27 | 880,397 | 63.27 |
| 10/09/2024 | 63.65 | 64.64 | 63.39 | 64.25 | 872,787 | 64.25 |
| 10/08/2024 | 63.90 | 63.99 | 62.94 | 63.88 | 674,923 | 63.88 |
| 10/07/2024 | 64.94 | 65.21 | 63.29 | 63.68 | 692,956 | 63.68 |
| 10/04/2024 | 65.43 | 65.60 | 64.42 | 64.79 | 1,005,900 | 64.79 |
| 10/03/2024 | 65.73 | 65.73 | 64.68 | 65.24 | 1,100,802 | 65.24 |
| 10/02/2024 | 65.63 | 66.92 | 65.47 | 65.93 | 661,204 | 65.93 |
| 10/01/2024 | 65.95 | 66.22 | 65.12 | 65.90 | 591,758 | 65.90 |
| 9/30/2024 | 65.44 | 66.08 | 65.00 | 66.01 | 534,956 | 66.01 |
| 9/27/2024 | 66.00 | 66.56 | 65.16 | 65.68 | 865,419 | 65.68 |
| 9/26/2024 | 64.46 | 65.09 | 64.33 | 64.87 | 688,422 | 64.87 |
| 9/25/2024 | 64.71 | 65.03 | 64.31 | 64.34 | 578,090 | 64.34 |
| 9/24/2024 | 65.06 | 65.35 | 64.17 | 64.71 | 780,811 | 64.71 |
| 9/23/2024 | 65.10 | 65.43 | 64.73 | 65.01 | 568,303 | 65.01 |
| 9/20/2024 | 66.02 | 66.02 | 64.61 | 64.99 | 1,696,744 | 64.99 |
| 9/19/2024 | 67.79 | 67.79 | 66.53 | 66.71 | 837,461 | 66.17 |
| 9/18/2024 | 66.96 | 67.88 | 66.35 | 67.02 | 816,893 | 66.48 |
| 9/17/2024 | 67.14 | 67.14 | 66.49 | 66.73 | 734,467 | 66.19 |
| 9/16/2024 | 66.55 | 67.13 | 66.08 | 66.80 | 515,582 | 66.26 |