Australia markets close in 3 hours 48 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.18-0.87 (-1.16%)
At close: 04:00PM EST
74.18 0.00 (0.00%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202174.4174.9773.8574.1874.18741,074
29 Nov 202176.8076.8074.6575.0575.05774,400
26 Nov 202175.6276.5074.8575.8875.88306,900
24 Nov 202176.8177.4076.4576.8576.85390,700
23 Nov 202177.1577.7476.9877.2077.20368,500
22 Nov 202177.9678.4677.1877.2777.27453,600
19 Nov 202176.6978.2376.4977.6077.60992,100
18 Nov 202176.4177.4076.2876.6776.67596,000
17 Nov 202175.7476.1274.5076.1276.12493,300
16 Nov 202175.4776.4675.3575.8875.88390,700
15 Nov 202176.1476.8475.2575.3275.32386,700
12 Nov 202175.2176.0374.8975.8775.87305,100
11 Nov 202175.3475.3574.6075.0175.01280,200
10 Nov 202175.3076.1075.0875.2075.20473,300
09 Nov 202174.5675.2773.7875.2675.26423,900
08 Nov 202175.5475.7674.2374.5374.53598,600
05 Nov 202173.9675.4373.9675.4175.41426,200
04 Nov 202173.4574.5872.5573.5473.54554,700
03 Nov 202172.9275.2072.8973.4173.411,007,600
02 Nov 202173.0973.2372.5172.9272.92373,100
01 Nov 202173.5374.2072.6772.9172.91632,300
29 Oct 202173.3973.7972.8673.1473.14648,600
28 Oct 202172.6473.6472.5773.4973.49364,200
27 Oct 202174.3974.4771.5172.2972.29549,100
26 Oct 202174.7274.8473.8574.3074.30434,000
25 Oct 202173.9274.8273.5774.7274.72414,100
22 Oct 202175.3575.5673.5873.8073.80446,800
21 Oct 202176.0076.0074.1075.0075.00508,600
20 Oct 202172.9074.3072.9074.1474.14657,100
19 Oct 202173.1773.4072.5773.0773.07378,200
18 Oct 202172.9373.3572.5972.8872.88415,600
15 Oct 202174.8374.8373.1473.1673.16546,700
14 Oct 202173.7475.1273.7174.3374.33636,800
13 Oct 202171.9673.2371.2873.0873.08675,100
12 Oct 202170.8272.4670.8271.9471.94542,800
11 Oct 202171.3671.9370.3670.4670.46614,200
08 Oct 202171.1071.4470.0570.6870.68427,100
07 Oct 202168.5171.0268.5170.8770.87635,600
06 Oct 202168.0468.5767.5568.4368.43624,300
05 Oct 202168.4968.8867.9868.4068.40595,700
04 Oct 202167.3668.6867.2368.2868.28544,300
01 Oct 202167.3867.8866.1667.3167.31454,100
30 Sept 202168.0168.1466.6867.0567.05752,300
29 Sept 202167.8468.2667.2867.6467.64715,000
28 Sept 202168.5068.8467.6067.7267.72703,400
27 Sept 202167.7868.7167.6168.5068.50635,100
24 Sept 202166.6567.7266.6567.5567.55537,800
23 Sept 202167.2667.8266.7666.8566.85440,500
22 Sept 202166.9067.6166.7667.0867.08359,100
21 Sept 202166.9567.4366.2266.4966.49354,500
20 Sept 202166.2767.0665.6166.6166.61492,300
17 Sept 202168.2568.4067.0667.2567.251,345,800
16 Sept 202168.2568.7567.8268.2568.25579,500
15 Sept 202167.8968.2067.0068.1768.17368,200
14 Sept 202168.5868.7567.5767.8267.82555,300
13 Sept 202167.9668.5367.6768.4968.49464,100
10 Sept 202167.6067.9667.3767.4567.45472,800
09 Sept 202167.9668.2167.3567.3767.37369,700
08 Sept 202167.4868.3367.4668.1468.14366,300
07 Sept 202168.4268.5467.2067.6167.61846,600
07 Sept 20210.51 Dividend
03 Sept 202169.6569.7568.7869.0568.54388,100
02 Sept 202170.2770.3969.7869.8769.35244,900
01 Sept 202170.8270.8269.9470.2669.74318,900
31 Aug 202171.4471.6670.4370.5370.01395,600
30 Aug 202170.9671.8870.8771.2970.76360,000
27 Aug 202170.2971.0570.1870.9570.43475,500
26 Aug 202169.6670.0869.4269.9669.44556,300
25 Aug 202169.9870.5369.5569.7069.19494,000
24 Aug 202169.6069.7269.0469.3068.79201,700
23 Aug 202168.7469.5568.7269.3368.82438,600
20 Aug 202167.9569.2467.7468.5668.05484,800
19 Aug 202167.8968.9267.6067.9167.41412,000
18 Aug 202168.6669.1768.3368.3667.86370,600
17 Aug 202168.0668.7367.8168.6868.17363,600
16 Aug 202168.1068.8567.6968.4167.90292,800
13 Aug 202168.3968.5868.1368.5168.00220,500
12 Aug 202168.7268.8068.1568.3967.88257,500
11 Aug 202168.1668.7767.6168.7568.24423,400
10 Aug 202168.0168.2867.7767.8567.35433,800
09 Aug 202168.4068.4067.9068.0867.58474,700
06 Aug 202168.2568.7168.0068.2367.73435,000
05 Aug 202166.8067.9266.7167.8967.39353,800
04 Aug 202166.2767.1966.0666.6166.12806,000
03 Aug 202167.5567.6666.3766.7066.21581,700
02 Aug 202167.5168.6967.2067.3466.84749,900
30 July 202166.8267.3366.5367.3166.81680,900
29 July 202166.5467.1766.5066.8566.36626,700
28 July 202165.4966.3864.9766.1065.61666,200
27 July 202164.6365.4564.0365.3164.83459,900
26 July 202165.6166.4765.1365.1464.66682,000
23 July 202165.9966.1764.9065.5065.02600,700
22 July 202165.0065.6863.6965.2564.771,256,200
21 July 202163.2064.6363.2063.5163.04674,800
20 July 202161.7063.5261.7063.0462.57877,600
19 July 202162.7062.7060.8961.5861.13972,800
16 July 202162.9463.4462.5062.9862.51452,500
15 July 202161.7462.7861.6062.6662.20406,200
14 July 202162.4862.7561.6662.1161.65392,200
13 July 202164.0864.2662.2062.3061.84566,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...