Australia markets open in 6 hours 29 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.64-0.95 (-1.27%)
At close: 04:00PM EST
73.64 0.00 (0.00%)
After hours: 05:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202274.3075.4173.4773.6473.64958,500
20 Jan 202277.4378.2074.5474.5974.59843,300
19 Jan 202278.3878.4977.1177.2777.271,191,300
18 Jan 202279.3179.6177.7778.0278.02628,700
14 Jan 202280.2781.3278.9579.5479.54730,200
13 Jan 202280.7281.5480.2980.6480.64732,600
12 Jan 202279.8481.4979.4080.1980.19951,500
11 Jan 202278.9279.4378.0079.4079.40870,400
10 Jan 202277.7378.3176.5477.6477.64671,600
07 Jan 202278.4478.8077.3577.4977.49849,200
06 Jan 202277.5178.5877.4178.5378.53482,100
05 Jan 202278.6078.8877.0677.2277.22482,100
04 Jan 202278.2079.1878.0778.3178.31475,500
03 Jan 202278.4478.8076.3177.8277.82595,400
31 Dec 202177.9078.7577.9078.2378.23153,200
30 Dec 202179.1579.7578.0878.1178.11237,200
29 Dec 202178.0178.9577.9678.6678.66293,300
28 Dec 202177.7978.5777.6677.7277.72393,900
27 Dec 202176.4077.9376.0677.9177.91309,400
23 Dec 202176.4676.8376.1776.3876.38380,100
22 Dec 202175.0076.1074.5476.0876.08462,500
21 Dec 202174.0575.6374.0275.1275.12412,600
20 Dec 202174.2274.5472.6773.7573.75898,700
17 Dec 202176.0076.2574.8874.9974.991,561,600
16 Dec 202177.3077.8475.8076.1876.18528,900
15 Dec 202176.7377.0776.0176.9676.96577,900
14 Dec 202175.8477.3475.8476.3976.39546,800
13 Dec 202176.2976.8875.9376.1976.19367,400
10 Dec 202176.2276.4775.4776.0376.03271,300
09 Dec 202176.3876.7775.7275.7675.76206,300
08 Dec 202177.5077.6976.5276.7676.76337,900
07 Dec 202176.8177.8476.4877.4977.49379,400
07 Dec 20210.51 Dividend
06 Dec 202175.8077.1075.5376.3475.83558,700
03 Dec 202176.5676.7874.5074.9874.48605,400
02 Dec 202174.4476.8374.4476.4775.96572,700
01 Dec 202175.4976.8574.1474.1673.66598,100
30 Nov 202174.4174.9773.8574.1873.68741,100
29 Nov 202176.8076.8074.6575.0574.55774,400
26 Nov 202175.6276.5074.8575.8875.37306,900
24 Nov 202176.8177.4076.4576.8576.34390,700
23 Nov 202177.1577.7476.9877.2076.68368,500
22 Nov 202177.9678.4677.1877.2776.75453,600
19 Nov 202176.6978.2376.4977.6077.08992,100
18 Nov 202176.4177.4076.2876.6776.16596,000
17 Nov 202175.7476.1274.5076.1275.61493,300
16 Nov 202175.4776.4675.3575.8875.37390,700
15 Nov 202176.1476.8475.2575.3274.82386,700
12 Nov 202175.2176.0374.8975.8775.36305,100
11 Nov 202175.3475.3574.6075.0174.51280,200
10 Nov 202175.3076.1075.0875.2074.70473,300
09 Nov 202174.5675.2773.7875.2674.76423,900
08 Nov 202175.5475.7674.2374.5374.03598,600
05 Nov 202173.9675.4373.9675.4174.91426,200
04 Nov 202173.4574.5872.5573.5473.05554,700
03 Nov 202172.9275.2072.8973.4172.921,007,600
02 Nov 202173.0973.2372.5172.9272.43373,100
01 Nov 202173.5374.2072.6772.9172.42632,300
29 Oct 202173.3973.7972.8673.1472.65648,600
28 Oct 202172.6473.6472.5773.4973.00364,200
27 Oct 202174.3974.4771.5172.2971.81549,100
26 Oct 202174.7274.8473.8574.3073.80434,000
25 Oct 202173.9274.8273.5774.7274.22414,100
22 Oct 202175.3575.5673.5873.8073.31446,800
21 Oct 202176.0076.0074.1075.0074.50508,600
20 Oct 202172.9074.3072.9074.1473.64657,100
19 Oct 202173.1773.4072.5773.0772.58378,200
18 Oct 202172.9373.3572.5972.8872.39415,600
15 Oct 202174.8374.8373.1473.1672.67546,700
14 Oct 202173.7475.1273.7174.3373.83636,800
13 Oct 202171.9673.2371.2873.0872.59675,100
12 Oct 202170.8272.4670.8271.9471.46542,800
11 Oct 202171.3671.9370.3670.4669.99614,200
08 Oct 202171.1071.4470.0570.6870.21427,100
07 Oct 202168.5171.0268.5170.8770.40635,600
06 Oct 202168.0468.5767.5568.4367.97624,300
05 Oct 202168.4968.8867.9868.4067.94595,700
04 Oct 202167.3668.6867.2368.2867.82544,300
01 Oct 202167.3867.8866.1667.3166.86454,100
30 Sept 202168.0168.1466.6867.0566.60752,300
29 Sept 202167.8468.2667.2867.6467.19715,000
28 Sept 202168.5068.8467.6067.7267.27703,400
27 Sept 202167.7868.7167.6168.5068.04635,100
24 Sept 202166.6567.7266.6567.5567.10537,800
23 Sept 202167.2667.8266.7666.8566.40440,500
22 Sept 202166.9067.6166.7667.0866.63359,100
21 Sept 202166.9567.4366.2266.4966.05354,500
20 Sept 202166.2767.0665.6166.6166.17492,300
17 Sept 202168.2568.4067.0667.2566.801,345,800
16 Sept 202168.2568.7567.8268.2567.79579,500
15 Sept 202167.8968.2067.0068.1767.71368,200
14 Sept 202168.5868.7567.5767.8267.37555,300
13 Sept 202167.9668.5367.6768.4968.03464,100
10 Sept 202167.6067.9667.3767.4567.00472,800
09 Sept 202167.9668.2167.3567.3766.92369,700
08 Sept 202167.4868.3367.4668.1467.68366,300
07 Sept 202168.4268.5467.2067.6167.16846,600
07 Sept 20210.51 Dividend
03 Sept 202169.6569.7568.7869.0568.08388,100
02 Sept 202170.2770.3969.7869.8768.89244,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...