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 - NYSE Delayed price. Currency in USD

Add to watchlist

67.25-1.00 (-1.47%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 July 2021	64.14	64.43	63.62	64.14	63.67	491,400
09 July 2021	63.03	64.25	62.74	64.09	63.62	854,700
08 July 2021	62.05	62.96	61.47	61.85	61.39	781,000
07 July 2021	61.76	63.00	61.66	62.86	62.40	525,500
06 July 2021	62.15	62.25	61.28	61.97	61.51	510,600
02 July 2021	63.07	63.09	62.02	62.24	61.78	369,700
01 July 2021	62.70	63.27	62.33	63.08	62.61	537,700
30 June 2021	62.84	63.02	61.80	62.35	61.89	426,400
29 June 2021	62.45	63.46	62.45	62.97	62.50	900,100
28 June 2021	62.97	62.97	61.74	62.29	61.83	1,420,900
25 June 2021	62.08	62.97	62.06	62.92	62.46	883,600
24 June 2021	62.09	62.19	61.39	62.08	61.62	337,600
23 June 2021	62.08	62.33	61.42	61.57	61.12	689,600
22 June 2021	62.84	62.92	62.07	62.08	61.62	870,700
21 June 2021	62.01	63.12	62.01	62.98	62.51	664,000
18 June 2021	62.57	62.84	61.55	61.64	61.18	1,443,100
17 June 2021	64.68	64.86	63.23	63.30	62.83	1,031,200
16 June 2021	66.11	66.13	64.70	64.82	64.34	882,500
15 June 2021	65.56	66.61	64.82	66.15	65.66	795,000
14 June 2021	65.94	66.12	65.21	65.59	65.11	812,000
11 June 2021	65.53	66.03	65.31	66.01	65.52	569,800
10 June 2021	65.33	65.74	65.21	65.27	64.79	685,700
09 June 2021	65.14	65.53	64.85	65.16	64.68	910,700
08 June 2021	64.19	65.06	63.91	64.97	64.49	438,000
07 June 2021	64.09	64.20	63.63	64.04	63.57	552,000
07 June 2021	0.46 Dividend
04 June 2021	64.33	64.74	63.76	64.62	63.69	453,100
03 June 2021	63.94	64.45	63.74	64.07	63.14	323,200
02 June 2021	65.17	65.20	64.07	64.25	63.32	388,200
01 June 2021	64.68	65.00	64.22	64.88	63.94	362,200
28 May 2021	64.14	64.33	63.00	64.31	63.38	726,900
27 May 2021	64.37	64.49	63.54	63.73	62.81	913,600
26 May 2021	63.97	64.43	63.76	64.03	63.10	562,200
25 May 2021	65.72	65.86	63.80	63.89	62.97	897,000
24 May 2021	65.73	65.90	65.31	65.62	64.67	499,700
21 May 2021	65.99	66.32	65.36	65.68	64.73	507,100
20 May 2021	65.55	65.79	65.00	65.55	64.60	682,900
19 May 2021	65.45	65.47	64.37	65.42	64.47	560,400
18 May 2021	65.97	66.41	65.63	65.70	64.75	604,600
17 May 2021	66.38	66.92	65.72	66.66	65.70	351,200
14 May 2021	66.30	66.71	65.56	66.58	65.62	418,300
13 May 2021	64.34	65.92	64.19	65.68	64.73	744,400
12 May 2021	65.56	65.86	63.96	64.31	63.38	898,400
11 May 2021	65.60	66.16	64.98	65.77	64.82	860,800
10 May 2021	66.68	66.87	66.16	66.21	65.25	572,000
07 May 2021	65.73	66.72	65.13	66.51	65.55	512,300
06 May 2021	65.51	66.00	65.05	66.00	65.05	537,300
05 May 2021	65.32	65.56	64.32	65.22	64.28	515,000
04 May 2021	65.81	65.95	64.94	65.44	64.49	323,400
03 May 2021	65.50	66.20	65.32	65.81	64.86	545,500
30 Apr 2021	65.14	65.33	64.21	64.50	63.57	707,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,702.90-56.90(-0.73%)

ASX 2007,403.70-56.50(-0.76%)

AUD/USD0.7268-0.0027(-0.37%)

OIL71.96-0.65(-0.90%)

GOLD1,753.90-2.80(-0.16%)

BTC-AUD66,396.80+427.23(+0.65%)

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

First American Financial Corporation (FAF)

ALL ORDS
7,702.90
-56.90(-0.73%)

ASX 200
7,403.70
-56.50(-0.76%)

AUD/USD
0.7268
-0.0027(-0.37%)

OIL
71.96
-0.65(-0.90%)

GOLD
1,753.90
-2.80(-0.16%)

BTC-AUD
66,396.80
+427.23(+0.65%)