News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	74.41	74.97	73.85	74.18	74.18	741,074
29 Nov 2021	76.80	76.80	74.65	75.05	75.05	774,400
26 Nov 2021	75.62	76.50	74.85	75.88	75.88	306,900
24 Nov 2021	76.81	77.40	76.45	76.85	76.85	390,700
23 Nov 2021	77.15	77.74	76.98	77.20	77.20	368,500
22 Nov 2021	77.96	78.46	77.18	77.27	77.27	453,600
19 Nov 2021	76.69	78.23	76.49	77.60	77.60	992,100
18 Nov 2021	76.41	77.40	76.28	76.67	76.67	596,000
17 Nov 2021	75.74	76.12	74.50	76.12	76.12	493,300
16 Nov 2021	75.47	76.46	75.35	75.88	75.88	390,700
15 Nov 2021	76.14	76.84	75.25	75.32	75.32	386,700
12 Nov 2021	75.21	76.03	74.89	75.87	75.87	305,100
11 Nov 2021	75.34	75.35	74.60	75.01	75.01	280,200
10 Nov 2021	75.30	76.10	75.08	75.20	75.20	473,300
09 Nov 2021	74.56	75.27	73.78	75.26	75.26	423,900
08 Nov 2021	75.54	75.76	74.23	74.53	74.53	598,600
05 Nov 2021	73.96	75.43	73.96	75.41	75.41	426,200
04 Nov 2021	73.45	74.58	72.55	73.54	73.54	554,700
03 Nov 2021	72.92	75.20	72.89	73.41	73.41	1,007,600
02 Nov 2021	73.09	73.23	72.51	72.92	72.92	373,100
01 Nov 2021	73.53	74.20	72.67	72.91	72.91	632,300
29 Oct 2021	73.39	73.79	72.86	73.14	73.14	648,600
28 Oct 2021	72.64	73.64	72.57	73.49	73.49	364,200
27 Oct 2021	74.39	74.47	71.51	72.29	72.29	549,100
26 Oct 2021	74.72	74.84	73.85	74.30	74.30	434,000
25 Oct 2021	73.92	74.82	73.57	74.72	74.72	414,100
22 Oct 2021	75.35	75.56	73.58	73.80	73.80	446,800
21 Oct 2021	76.00	76.00	74.10	75.00	75.00	508,600
20 Oct 2021	72.90	74.30	72.90	74.14	74.14	657,100
19 Oct 2021	73.17	73.40	72.57	73.07	73.07	378,200
18 Oct 2021	72.93	73.35	72.59	72.88	72.88	415,600
15 Oct 2021	74.83	74.83	73.14	73.16	73.16	546,700
14 Oct 2021	73.74	75.12	73.71	74.33	74.33	636,800
13 Oct 2021	71.96	73.23	71.28	73.08	73.08	675,100
12 Oct 2021	70.82	72.46	70.82	71.94	71.94	542,800
11 Oct 2021	71.36	71.93	70.36	70.46	70.46	614,200
08 Oct 2021	71.10	71.44	70.05	70.68	70.68	427,100
07 Oct 2021	68.51	71.02	68.51	70.87	70.87	635,600
06 Oct 2021	68.04	68.57	67.55	68.43	68.43	624,300
05 Oct 2021	68.49	68.88	67.98	68.40	68.40	595,700
04 Oct 2021	67.36	68.68	67.23	68.28	68.28	544,300
01 Oct 2021	67.38	67.88	66.16	67.31	67.31	454,100
30 Sept 2021	68.01	68.14	66.68	67.05	67.05	752,300
29 Sept 2021	67.84	68.26	67.28	67.64	67.64	715,000
28 Sept 2021	68.50	68.84	67.60	67.72	67.72	703,400
27 Sept 2021	67.78	68.71	67.61	68.50	68.50	635,100
24 Sept 2021	66.65	67.72	66.65	67.55	67.55	537,800
23 Sept 2021	67.26	67.82	66.76	66.85	66.85	440,500
22 Sept 2021	66.90	67.61	66.76	67.08	67.08	359,100
21 Sept 2021	66.95	67.43	66.22	66.49	66.49	354,500
20 Sept 2021	66.27	67.06	65.61	66.61	66.61	492,300
17 Sept 2021	68.25	68.40	67.06	67.25	67.25	1,345,800
16 Sept 2021	68.25	68.75	67.82	68.25	68.25	579,500
15 Sept 2021	67.89	68.20	67.00	68.17	68.17	368,200
14 Sept 2021	68.58	68.75	67.57	67.82	67.82	555,300
13 Sept 2021	67.96	68.53	67.67	68.49	68.49	464,100
10 Sept 2021	67.60	67.96	67.37	67.45	67.45	472,800
09 Sept 2021	67.96	68.21	67.35	67.37	67.37	369,700
08 Sept 2021	67.48	68.33	67.46	68.14	68.14	366,300
07 Sept 2021	68.42	68.54	67.20	67.61	67.61	846,600
07 Sept 2021	0.51 Dividend
03 Sept 2021	69.65	69.75	68.78	69.05	68.54	388,100
02 Sept 2021	70.27	70.39	69.78	69.87	69.35	244,900
01 Sept 2021	70.82	70.82	69.94	70.26	69.74	318,900
31 Aug 2021	71.44	71.66	70.43	70.53	70.01	395,600
30 Aug 2021	70.96	71.88	70.87	71.29	70.76	360,000
27 Aug 2021	70.29	71.05	70.18	70.95	70.43	475,500
26 Aug 2021	69.66	70.08	69.42	69.96	69.44	556,300
25 Aug 2021	69.98	70.53	69.55	69.70	69.19	494,000
24 Aug 2021	69.60	69.72	69.04	69.30	68.79	201,700
23 Aug 2021	68.74	69.55	68.72	69.33	68.82	438,600
20 Aug 2021	67.95	69.24	67.74	68.56	68.05	484,800
19 Aug 2021	67.89	68.92	67.60	67.91	67.41	412,000
18 Aug 2021	68.66	69.17	68.33	68.36	67.86	370,600
17 Aug 2021	68.06	68.73	67.81	68.68	68.17	363,600
16 Aug 2021	68.10	68.85	67.69	68.41	67.90	292,800
13 Aug 2021	68.39	68.58	68.13	68.51	68.00	220,500
12 Aug 2021	68.72	68.80	68.15	68.39	67.88	257,500
11 Aug 2021	68.16	68.77	67.61	68.75	68.24	423,400
10 Aug 2021	68.01	68.28	67.77	67.85	67.35	433,800
09 Aug 2021	68.40	68.40	67.90	68.08	67.58	474,700
06 Aug 2021	68.25	68.71	68.00	68.23	67.73	435,000
05 Aug 2021	66.80	67.92	66.71	67.89	67.39	353,800
04 Aug 2021	66.27	67.19	66.06	66.61	66.12	806,000
03 Aug 2021	67.55	67.66	66.37	66.70	66.21	581,700
02 Aug 2021	67.51	68.69	67.20	67.34	66.84	749,900
30 July 2021	66.82	67.33	66.53	67.31	66.81	680,900
29 July 2021	66.54	67.17	66.50	66.85	66.36	626,700
28 July 2021	65.49	66.38	64.97	66.10	65.61	666,200
27 July 2021	64.63	65.45	64.03	65.31	64.83	459,900
26 July 2021	65.61	66.47	65.13	65.14	64.66	682,000
23 July 2021	65.99	66.17	64.90	65.50	65.02	600,700
22 July 2021	65.00	65.68	63.69	65.25	64.77	1,256,200
21 July 2021	63.20	64.63	63.20	63.51	63.04	674,800
20 July 2021	61.70	63.52	61.70	63.04	62.57	877,600
19 July 2021	62.70	62.70	60.89	61.58	61.13	972,800
16 July 2021	62.94	63.44	62.50	62.98	62.51	452,500
15 July 2021	61.74	62.78	61.60	62.66	62.20	406,200
14 July 2021	62.48	62.75	61.66	62.11	61.65	392,200
13 July 2021	64.08	64.26	62.20	62.30	61.84	566,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,510.20-77.20(-1.02%)

ASX 2007,186.10-69.90(-0.96%)

AUD/USD0.71330.0000(-0.00%)

OIL66.90+0.72(+1.09%)

GOLD1,776.30-0.20(-0.01%)

BTC-AUD80,118.91-772.98(-0.96%)

News that makes you smarter and richer... For free.

First American Financial Corporation (FAF)

ALL ORDS
7,510.20
-77.20(-1.02%)

ASX 200
7,186.10
-69.90(-0.96%)

AUD/USD
0.7133
0.0000(-0.00%)

OIL
66.90
+0.72(+1.09%)

GOLD
1,776.30
-0.20(-0.01%)

BTC-AUD
80,118.91
-772.98(-0.96%)