Australia markets open in 6 hours 25 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.18-0.90 (-1.66%)
At close: 04:00PM EST
55.76 +2.58 (+4.85%)
After hours: 04:53PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202253.3153.9952.8753.1853.18427,600
01 Dec 202255.1055.4353.6654.0854.08511,000
30 Nov 202253.1754.6552.0954.6554.65598,100
29 Nov 202252.6253.6552.3853.6553.65326,200
28 Nov 202254.4454.6352.8152.8152.81593,500
25 Nov 202254.0054.7454.0054.5854.58165,100
23 Nov 202253.9754.3253.4953.9653.96396,100
22 Nov 202253.0053.8852.7853.8453.84300,000
21 Nov 202252.8453.2852.4452.7152.71277,200
18 Nov 202253.3653.4652.2853.0553.05568,600
17 Nov 202252.5452.8852.0052.5852.58439,400
16 Nov 202253.8053.8752.9853.4053.40344,000
15 Nov 202254.0554.9053.5054.0454.04476,100
14 Nov 202254.8355.3453.2553.3553.35800,800
11 Nov 202253.8455.3953.3055.2055.20874,000
10 Nov 202250.6653.5650.5153.5153.51722,700
09 Nov 202249.8450.7248.9849.0349.03511,400
08 Nov 202250.3150.7749.3850.2150.21473,800
07 Nov 202251.5051.7049.4250.4250.42790,600
04 Nov 202249.6051.3249.4051.3151.31761,500
03 Nov 202248.9349.3048.0149.0549.05493,800
02 Nov 202250.2250.2349.1549.5549.55562,200
01 Nov 202250.6650.7949.9350.4450.44796,900
31 Oct 202250.0650.9250.0550.4050.40847,000
28 Oct 202249.5850.6748.6550.5050.50803,400
27 Oct 202246.8850.2046.1749.4549.451,538,400
26 Oct 202246.9447.2946.4446.5446.54559,300
25 Oct 202244.8046.9444.8046.6446.64641,300
24 Oct 202244.8645.4444.5244.9244.92786,000
21 Oct 202244.3844.9443.5444.4544.45461,400
20 Oct 202244.9345.9644.0244.2644.26426,200
19 Oct 202246.3546.5344.4445.1145.11437,200
18 Oct 202247.5248.0046.1246.6946.69593,300
17 Oct 202246.2247.0646.0546.4646.46747,600
14 Oct 202247.1047.1545.4845.5045.50554,300
13 Oct 202245.0747.5544.7147.0047.00686,600
12 Oct 202246.8146.8145.5245.7845.78956,500
11 Oct 202247.4448.1946.6946.8746.87725,100
10 Oct 202248.0048.2547.2947.3247.32390,700
07 Oct 202248.5248.6147.6347.7247.72435,900
06 Oct 202248.7449.1248.3549.0049.00388,800
05 Oct 202248.7649.5048.3649.1949.19457,900
04 Oct 202247.9749.5747.9749.4549.45731,500
03 Oct 202246.6947.9445.9547.5847.58597,100
30 Sept 202246.2746.9246.0546.1046.10768,700
29 Sept 202245.8846.0844.9345.9845.98637,300
28 Sept 202245.0946.7645.0946.4246.42488,400
27 Sept 202245.4646.0044.5544.9744.97522,600
26 Sept 202246.5446.7844.3445.1045.10757,600
23 Sept 202247.2547.4546.2046.9046.90503,700
22 Sept 202249.2749.3247.2047.7447.74763,900
21 Sept 202249.7750.7649.3649.3749.37561,700
20 Sept 202250.4850.4849.0449.4949.491,323,000
19 Sept 202250.4151.7550.3651.1051.10620,400
16 Sept 202250.4451.1949.9350.5650.562,253,200
15 Sept 202250.0451.4849.7650.7750.77874,300
14 Sept 202251.4751.4749.5449.9949.991,020,300
13 Sept 202253.4653.5151.3851.4251.42753,200
12 Sept 202254.2854.9654.1054.3554.35940,700
09 Sept 202253.6554.3653.4053.8753.87514,400
08 Sept 202251.9453.5551.5353.5453.54538,900
07 Sept 202251.3552.4650.8552.3852.38572,900
07 Sept 20220.52 Dividend
06 Sept 202253.2553.4151.4251.8251.30840,600
02 Sept 202253.8054.8253.0053.1952.66433,300
01 Sept 202253.4053.4052.3053.2652.73782,900
31 Aug 202254.7254.8653.4453.5052.96368,500
30 Aug 202255.4155.8154.5254.6154.06377,100
29 Aug 202256.2856.4655.3955.4854.92530,500
26 Aug 202258.1158.1156.6256.7856.21407,600
25 Aug 202256.5057.9156.1457.8957.31233,000
24 Aug 202256.9356.9356.0356.3855.81258,700
23 Aug 202256.8057.0456.5756.7256.15262,200
22 Aug 202257.8257.9456.4656.6156.04352,600
19 Aug 202258.8859.0058.2658.4157.82287,100
18 Aug 202258.6659.1958.5059.1258.53242,700
17 Aug 202258.7459.2358.1858.6758.08360,500
16 Aug 202258.8659.6058.4459.2458.65358,700
15 Aug 202258.7959.1958.5558.9658.37331,500
12 Aug 202258.8659.3258.5959.2758.68297,600
11 Aug 202257.9358.6357.9158.4157.82350,300
10 Aug 202257.4458.4357.2757.7557.17559,500
09 Aug 202255.7456.5455.3156.5255.95557,700
08 Aug 202255.6356.6855.6355.8655.30406,600
05 Aug 202255.0055.7255.0055.4154.85352,500
04 Aug 202255.4455.8155.0355.2254.67557,000
03 Aug 202256.0756.0755.0555.6155.05593,300
02 Aug 202257.8057.8055.9555.9755.41505,200
01 Aug 202257.4758.6957.1458.3257.73523,800
29 July 202258.0958.8757.7058.0057.42993,800
28 July 202257.4759.0057.4258.1757.59772,100
27 July 202255.6757.0655.6756.8556.28614,700
26 July 202255.9556.1455.1255.4554.89957,900
25 July 202255.9656.5955.5356.1055.54728,000
22 July 202255.9456.3455.2255.7055.14440,700
21 July 202255.2755.8854.7955.8655.30391,900
20 July 202254.9555.7954.5455.5855.02444,900
19 July 202253.6755.1653.5054.9354.38679,600
18 July 202253.7754.4553.0053.1352.60631,800
15 July 202254.2554.6153.6053.9253.38472,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...