FIRST AMERN FINL CORP

Ticker: FAF CUSIP: 31847R102 Class: Common Stock

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

Note: Option positions (PUT/CALL) are excluded.

Q1 2024

Shares 3,475 Value ($000) $0 Avg Close $55.19 Range $51.06 - $59.90

Q4 2023

Shares 3,891 Value ($000) $0 Avg Close $52.84 Range $45.80 - $61.11

Q2 2023

Shares 3,983 Value ($000) $0 Avg Close $51.39 Range $45.99 - $53.99

Q1 2023

Shares 4,902 Value ($000) $0 Avg Close $51.78 Range $46.19 - $58.14

Q4 2022

Shares 18,213 Value ($000) $1 Avg Close $45.22 Range $38.75 - $49.98

Q3 2022

Shares 23,624 Value ($000) $1,089 Avg Close $47.78 Range $39.47 - $52.52

Q2 2022

Shares 24,604 Value ($000) $1,302 Avg Close $50.98 Range $43.01 - $56.21

Q1 2022

Shares 23,846 Value ($000) $1,546 Avg Close $61.80 Range $54.46 - $70.70

Q4 2021

Shares 24,847 Value ($000) $1,944 Avg Close $64.40 Range $56.98 - $69.15

Q3 2021

Shares 25,509 Value ($000) $1,710 Avg Close $57.24 Range $52.05 - $61.45

Q2 2021

Shares 26,291 Value ($000) $1,639 Avg Close $54.10 Range $47.87 - $56.94

Q1 2021

Shares 31,038 Value ($000) $1,758 Avg Close $46.04 Range $41.33 - $49.97

Q4 2020

Shares 35,093 Value ($000) $1,812 Avg Close $41.95 Range $36.71 - $45.59

Q3 2020

Shares 43,740 Value ($000) $2,227 Avg Close $42.91 Range $37.82 - $47.58

Q2 2020

Shares 45,375 Value ($000) $2,179 Avg Close $38.81 Range $31.99 - $45.78

Q1 2020

Shares 56,940 Value ($000) $2,415 Avg Close $46.58 Range $24.07 - $54.74

Q4 2019

Shares 40,309 Value ($000) $2,351 Avg Close $49.52 Range $46.44 - $52.26

Q3 2019

Shares 33,810 Value ($000) $1,995 Avg Close $46.05 Range $42.76 - $48.92

Q2 2019

Shares 26,648 Value ($000) $1,431 Avg Close $43.45 Range $39.46 - $46.45

Q1 2019

Shares 27,161 Value ($000) $1,399 Avg Close $39.24 Range $34.40 - $42.04

Q4 2018

Shares 27,599 Value ($000) $1,232 Avg Close $36.40 Range $32.86 - $41.05

Q3 2018

Shares 39,747 Value ($000) $2,051 Avg Close $42.62 Range $39.18 - $44.99

Q2 2018

Shares 38,298 Value ($000) $1,981 Avg Close $41.21 Range $38.46 - $45.34

Q1 2018

Shares 38,815 Value ($000) $2,278 Avg Close $45.00 Range $40.70 - $48.07

Q4 2017

Shares 38,596 Value ($000) $2,163 Avg Close $41.05 Range $37.53 - $44.07

Q3 2017

Shares 27,862 Value ($000) $1,392 Avg Close $36.13 Range $33.17 - $38.05

Q2 2017

Shares 7,268 Value ($000) $325 Avg Close $31.76 Range $28.32 - $34.55

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2024	3,475	$0	$55.19	$51.06 - $59.90
Q4 2023	3,891	$0	$52.84	$45.80 - $61.11
Q2 2023	3,983	$0	$51.39	$45.99 - $53.99
Q1 2023	4,902	$0	$51.78	$46.19 - $58.14
Q4 2022	18,213	$1	$45.22	$38.75 - $49.98
Q3 2022	23,624	$1,089	$47.78	$39.47 - $52.52
Q2 2022	24,604	$1,302	$50.98	$43.01 - $56.21
Q1 2022	23,846	$1,546	$61.80	$54.46 - $70.70
Q4 2021	24,847	$1,944	$64.40	$56.98 - $69.15
Q3 2021	25,509	$1,710	$57.24	$52.05 - $61.45
Q2 2021	26,291	$1,639	$54.10	$47.87 - $56.94
Q1 2021	31,038	$1,758	$46.04	$41.33 - $49.97
Q4 2020	35,093	$1,812	$41.95	$36.71 - $45.59
Q3 2020	43,740	$2,227	$42.91	$37.82 - $47.58
Q2 2020	45,375	$2,179	$38.81	$31.99 - $45.78
Q1 2020	56,940	$2,415	$46.58	$24.07 - $54.74
Q4 2019	40,309	$2,351	$49.52	$46.44 - $52.26
Q3 2019	33,810	$1,995	$46.05	$42.76 - $48.92
Q2 2019	26,648	$1,431	$43.45	$39.46 - $46.45
Q1 2019	27,161	$1,399	$39.24	$34.40 - $42.04
Q4 2018	27,599	$1,232	$36.40	$32.86 - $41.05
Q3 2018	39,747	$2,051	$42.62	$39.18 - $44.99
Q2 2018	38,298	$1,981	$41.21	$38.46 - $45.34
Q1 2018	38,815	$2,278	$45.00	$40.70 - $48.07
Q4 2017	38,596	$2,163	$41.05	$37.53 - $44.07
Q3 2017	27,862	$1,392	$36.13	$33.17 - $38.05
Q2 2017	7,268	$325	$31.76	$28.32 - $34.55