First American Financial Corporation (FAF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 52.69 | 53.41 | 52.55 | 53.24 | 53.24 | 53,182 |
| 01 July 2024 | 54.06 | 54.35 | 53.04 | 53.38 | 53.38 | 504,700 |
| 28 June 2024 | 53.97 | 54.65 | 53.56 | 53.95 | 53.95 | 953,400 |
| 27 June 2024 | 53.39 | 53.60 | 53.06 | 53.55 | 53.55 | 424,300 |
| 26 June 2024 | 53.28 | 53.28 | 52.54 | 53.14 | 53.14 | 437,100 |
| 25 June 2024 | 54.28 | 54.30 | 53.48 | 53.58 | 53.58 | 368,300 |
| 24 June 2024 | 53.98 | 54.80 | 53.82 | 54.50 | 54.50 | 256,000 |
| 21 June 2024 | 54.18 | 54.35 | 53.81 | 53.82 | 53.82 | 817,400 |
| 20 June 2024 | 52.87 | 54.21 | 52.87 | 53.93 | 53.93 | 340,800 |
| 18 June 2024 | 53.53 | 53.98 | 53.04 | 53.12 | 53.12 | 561,200 |
| 17 June 2024 | 52.85 | 53.62 | 52.85 | 53.61 | 53.61 | 541,800 |
| 14 June 2024 | 52.55 | 53.25 | 52.55 | 53.07 | 53.07 | 476,100 |
| 13 June 2024 | 52.67 | 53.21 | 52.06 | 53.10 | 53.10 | 565,300 |
| 12 June 2024 | 53.91 | 54.42 | 52.42 | 52.67 | 52.67 | 558,800 |
| 11 June 2024 | 52.23 | 52.72 | 51.85 | 52.59 | 52.59 | 521,100 |
| 10 June 2024 | 52.78 | 52.91 | 52.13 | 52.66 | 52.66 | 583,000 |
| 10 June 2024 | 0.53 Dividend | |||||
| 07 June 2024 | 54.06 | 54.52 | 53.80 | 53.87 | 53.34 | 525,700 |
| 06 June 2024 | 54.75 | 55.13 | 54.47 | 54.72 | 54.18 | 428,700 |
| 05 June 2024 | 55.22 | 55.38 | 54.63 | 55.01 | 54.47 | 866,800 |
| 04 June 2024 | 54.80 | 56.38 | 54.80 | 55.03 | 54.49 | 376,200 |
| 03 June 2024 | 55.97 | 55.97 | 54.82 | 55.20 | 54.66 | 295,600 |
| 31 May 2024 | 55.40 | 55.62 | 54.70 | 55.58 | 55.03 | 599,900 |
| 30 May 2024 | 54.47 | 55.28 | 53.88 | 55.26 | 54.72 | 511,100 |
| 29 May 2024 | 53.79 | 54.06 | 53.53 | 54.06 | 53.53 | 497,500 |
| 28 May 2024 | 54.94 | 55.36 | 54.34 | 54.51 | 53.97 | 386,800 |
| 24 May 2024 | 54.84 | 55.08 | 54.60 | 54.90 | 54.36 | 384,200 |
| 23 May 2024 | 56.15 | 56.17 | 54.21 | 54.26 | 53.73 | 543,900 |
| 22 May 2024 | 57.40 | 57.83 | 56.14 | 56.15 | 55.60 | 329,200 |
| 21 May 2024 | 57.92 | 58.11 | 57.55 | 57.73 | 57.16 | 342,800 |
| 20 May 2024 | 57.41 | 58.01 | 57.02 | 57.95 | 57.38 | 537,100 |
| 17 May 2024 | 57.47 | 57.57 | 57.06 | 57.53 | 56.96 | 315,200 |
| 16 May 2024 | 56.93 | 57.55 | 56.58 | 57.28 | 56.72 | 459,200 |
| 15 May 2024 | 57.00 | 57.30 | 56.63 | 56.93 | 56.37 | 615,300 |
| 14 May 2024 | 56.48 | 56.75 | 55.85 | 56.17 | 55.62 | 348,000 |
| 13 May 2024 | 56.42 | 56.97 | 55.81 | 55.91 | 55.36 | 394,300 |
| 10 May 2024 | 55.77 | 56.01 | 55.31 | 56.01 | 55.46 | 498,300 |
| 09 May 2024 | 54.38 | 55.81 | 54.38 | 55.77 | 55.22 | 585,900 |
| 08 May 2024 | 54.48 | 54.69 | 54.24 | 54.61 | 54.07 | 520,200 |
| 07 May 2024 | 55.22 | 55.41 | 54.82 | 54.86 | 54.32 | 612,900 |
| 06 May 2024 | 54.93 | 55.24 | 54.49 | 54.94 | 54.40 | 618,600 |
| 03 May 2024 | 55.12 | 55.55 | 54.35 | 54.38 | 53.84 | 524,400 |
| 02 May 2024 | 53.89 | 54.19 | 53.26 | 54.09 | 53.56 | 621,000 |
| 01 May 2024 | 53.78 | 54.19 | 53.18 | 53.21 | 52.69 | 872,300 |
| 30 Apr 2024 | 53.67 | 54.11 | 53.45 | 53.57 | 53.04 | 603,500 |
| 29 Apr 2024 | 54.30 | 55.28 | 54.15 | 54.18 | 53.65 | 745,800 |
| 26 Apr 2024 | 54.25 | 55.10 | 53.93 | 54.22 | 53.69 | 851,800 |
| 25 Apr 2024 | 55.77 | 56.13 | 51.60 | 54.27 | 53.74 | 1,671,800 |
| 24 Apr 2024 | 57.92 | 58.03 | 57.05 | 57.78 | 57.21 | 512,300 |
| 23 Apr 2024 | 57.05 | 58.26 | 56.92 | 58.18 | 57.61 | 541,400 |
| 22 Apr 2024 | 56.84 | 57.37 | 56.37 | 57.10 | 56.54 | 468,200 |
| 19 Apr 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 56.02 | 435,000 |
| 18 Apr 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 54.70 | 428,700 |
| 17 Apr 2024 | 55.08 | 55.70 | 54.89 | 54.99 | 54.45 | 371,800 |
| 16 Apr 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 54.57 | 382,600 |
| 15 Apr 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 55.55 | 447,300 |
| 12 Apr 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 56.49 | 650,300 |
| 11 Apr 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 56.31 | 1,100,500 |
| 10 Apr 2024 | 58.20 | 58.44 | 54.81 | 55.47 | 54.92 | 1,033,000 |
| 09 Apr 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 59.48 | 666,500 |
| 08 Apr 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 60.02 | 456,100 |
| 05 Apr 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 59.90 | 860,600 |
| 04 Apr 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 59.66 | 943,100 |
| 03 Apr 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 59.41 | 740,900 |
| 02 Apr 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 59.16 | 829,400 |
| 01 Apr 2024 | 61.00 | 61.00 | 59.54 | 59.74 | 59.15 | 665,600 |
| 28 Mar 2024 | 59.87 | 61.07 | 59.81 | 61.05 | 60.45 | 601,000 |
| 27 Mar 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 59.24 | 614,600 |
| 26 Mar 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 57.42 | 624,100 |
| 25 Mar 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 57.05 | 594,000 |
| 22 Mar 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 57.55 | 539,900 |
| 21 Mar 2024 | 57.92 | 59.03 | 57.54 | 59.00 | 58.42 | 1,151,500 |
| 20 Mar 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 55.93 | 816,800 |
| 19 Mar 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 54.63 | 668,500 |
| 18 Mar 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 53.81 | 801,600 |
| 15 Mar 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 54.71 | 3,427,800 |
| 14 Mar 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 54.90 | 675,900 |
| 13 Mar 2024 | 56.23 | 56.75 | 56.13 | 56.46 | 55.90 | 583,600 |
| 12 Mar 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 55.73 | 491,200 |
| 11 Mar 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 56.00 | 835,300 |
| 08 Mar 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 55.24 | 1,106,100 |
| 07 Mar 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 55.68 | 1,233,800 |
| 07 Mar 2024 | 0.53 Dividend | |||||
| 06 Mar 2024 | 58.05 | 58.20 | 57.36 | 57.87 | 56.78 | 545,800 |
| 05 Mar 2024 | 57.87 | 58.17 | 57.40 | 57.69 | 56.60 | 616,300 |
| 04 Mar 2024 | 57.90 | 58.59 | 57.47 | 58.00 | 56.90 | 799,200 |
| 01 Mar 2024 | 58.30 | 58.64 | 57.75 | 58.59 | 57.48 | 485,300 |
| 29 Feb 2024 | 58.00 | 58.67 | 57.79 | 58.41 | 57.31 | 856,000 |
| 28 Feb 2024 | 57.32 | 58.19 | 57.17 | 57.46 | 56.37 | 405,400 |
| 27 Feb 2024 | 57.68 | 57.83 | 57.21 | 57.62 | 56.53 | 511,400 |
| 26 Feb 2024 | 57.10 | 57.71 | 56.90 | 57.52 | 56.43 | 503,300 |
| 23 Feb 2024 | 57.25 | 57.96 | 56.69 | 57.52 | 56.43 | 645,000 |
| 22 Feb 2024 | 57.71 | 57.91 | 56.78 | 57.19 | 56.11 | 729,200 |
| 21 Feb 2024 | 58.04 | 58.30 | 57.40 | 57.67 | 56.58 | 839,400 |
| 20 Feb 2024 | 58.04 | 58.87 | 57.78 | 58.10 | 57.00 | 400,400 |
| 16 Feb 2024 | 59.76 | 60.05 | 58.59 | 58.64 | 57.53 | 456,400 |
| 15 Feb 2024 | 59.04 | 60.35 | 58.97 | 60.23 | 59.09 | 493,400 |
| 14 Feb 2024 | 59.39 | 59.39 | 58.44 | 58.68 | 57.57 | 620,500 |
| 13 Feb 2024 | 58.80 | 59.25 | 58.23 | 58.57 | 57.46 | 844,800 |
| 12 Feb 2024 | 59.34 | 60.54 | 59.11 | 60.24 | 59.10 | 720,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.