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

45.58

+0.48

(+1.06%)

As of 11:12AM EDT. Market open.

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	45.46	46.00	45.35	45.58	45.58	96,803
26 Sept 2022	46.54	46.78	44.34	45.10	45.10	757,600
23 Sept 2022	47.25	47.45	46.20	46.90	46.90	503,700
22 Sept 2022	49.27	49.32	47.20	47.74	47.74	763,900
21 Sept 2022	49.77	50.76	49.36	49.37	49.37	561,700
20 Sept 2022	50.48	50.48	49.04	49.49	49.49	1,323,000
19 Sept 2022	50.41	51.75	50.36	51.10	51.10	620,400
16 Sept 2022	50.44	51.19	49.93	50.56	50.56	2,221,700
15 Sept 2022	50.04	51.48	49.76	50.77	50.77	874,300
14 Sept 2022	51.47	51.47	49.54	49.99	49.99	1,020,300
13 Sept 2022	53.46	53.51	51.38	51.42	51.42	753,200
12 Sept 2022	54.28	54.96	54.10	54.35	54.35	940,700
09 Sept 2022	53.65	54.36	53.40	53.87	53.87	514,400
08 Sept 2022	51.94	53.55	51.53	53.54	53.54	538,900
07 Sept 2022	51.35	52.46	50.85	52.38	52.38	572,900
07 Sept 2022	0.52 Dividend
06 Sept 2022	53.25	53.41	51.42	51.82	51.30	840,600
02 Sept 2022	53.80	54.82	53.00	53.19	52.66	433,300
01 Sept 2022	53.40	53.40	52.30	53.26	52.73	782,900
31 Aug 2022	54.72	54.86	53.44	53.50	52.96	368,500
30 Aug 2022	55.41	55.81	54.52	54.61	54.06	377,100
29 Aug 2022	56.28	56.46	55.39	55.48	54.92	530,500
26 Aug 2022	58.11	58.11	56.62	56.78	56.21	407,600
25 Aug 2022	56.50	57.91	56.14	57.89	57.31	233,000
24 Aug 2022	56.93	56.93	56.03	56.38	55.81	258,700
23 Aug 2022	56.80	57.04	56.57	56.72	56.15	262,200
22 Aug 2022	57.82	57.94	56.46	56.61	56.04	352,600
19 Aug 2022	58.88	59.00	58.26	58.41	57.82	287,100
18 Aug 2022	58.66	59.19	58.50	59.12	58.53	242,700
17 Aug 2022	58.74	59.23	58.18	58.67	58.08	360,500
16 Aug 2022	58.86	59.60	58.44	59.24	58.65	358,700
15 Aug 2022	58.79	59.19	58.55	58.96	58.37	331,500
12 Aug 2022	58.86	59.32	58.59	59.27	58.68	297,600
11 Aug 2022	57.93	58.63	57.91	58.41	57.82	350,300
10 Aug 2022	57.44	58.43	57.27	57.75	57.17	559,500
09 Aug 2022	55.74	56.54	55.31	56.52	55.95	557,700
08 Aug 2022	55.63	56.68	55.63	55.86	55.30	406,600
05 Aug 2022	55.00	55.72	55.00	55.41	54.85	352,500
04 Aug 2022	55.44	55.81	55.03	55.22	54.67	557,000
03 Aug 2022	56.07	56.07	55.05	55.61	55.05	593,300
02 Aug 2022	57.80	57.80	55.95	55.97	55.41	505,200
01 Aug 2022	57.47	58.69	57.14	58.32	57.73	523,800
29 July 2022	58.09	58.87	57.70	58.00	57.42	993,800
28 July 2022	57.47	59.00	57.42	58.17	57.59	772,100
27 July 2022	55.67	57.06	55.67	56.85	56.28	614,700
26 July 2022	55.95	56.14	55.12	55.45	54.89	957,900
25 July 2022	55.96	56.59	55.53	56.10	55.54	728,000
22 July 2022	55.94	56.34	55.22	55.70	55.14	440,700
21 July 2022	55.27	55.88	54.79	55.86	55.30	391,900
20 July 2022	54.95	55.79	54.54	55.58	55.02	444,900
19 July 2022	53.67	55.16	53.50	54.93	54.38	679,600
18 July 2022	53.77	54.45	53.00	53.13	52.60	631,800
15 July 2022	54.25	54.61	53.60	53.92	53.38	472,700
14 July 2022	53.56	53.66	52.78	53.50	52.96	505,900
13 July 2022	54.19	54.66	53.47	54.38	53.83	557,200
12 July 2022	54.67	56.13	54.34	54.70	54.15	772,700
11 July 2022	54.07	54.93	53.81	54.66	54.11	462,700
08 July 2022	54.58	54.63	53.86	54.13	53.59	493,400
07 July 2022	54.15	54.87	54.15	54.36	53.81	648,700
06 July 2022	54.63	55.00	53.37	53.84	53.30	687,900
05 July 2022	53.54	54.93	52.96	54.92	54.37	595,300
01 July 2022	53.05	54.07	52.74	54.07	53.53	1,262,600
30 June 2022	51.80	53.37	51.52	52.92	52.39	609,700
29 June 2022	52.31	52.51	51.64	52.26	51.74	1,057,600
28 June 2022	53.76	54.19	52.10	52.14	51.62	757,100
27 June 2022	53.61	54.55	53.04	53.38	52.84	1,487,600
24 June 2022	51.53	53.71	51.22	53.51	52.97	1,395,300
23 June 2022	49.83	51.00	49.15	50.93	50.42	1,778,700
22 June 2022	49.43	50.37	49.43	49.98	49.48	662,600
21 June 2022	50.26	50.84	49.89	49.96	49.46	1,223,800
17 June 2022	49.48	50.67	49.09	50.05	49.55	1,516,400
16 June 2022	51.45	51.68	48.81	49.22	48.73	1,181,200
15 June 2022	53.74	53.87	51.81	52.60	52.07	755,000
14 June 2022	52.92	53.86	52.68	53.35	52.81	620,900
13 June 2022	54.58	54.73	52.65	52.92	52.39	709,700
10 June 2022	57.27	57.39	55.52	55.56	55.00	442,500
09 June 2022	59.01	59.32	58.16	58.19	57.61	478,200
08 June 2022	59.80	59.94	59.05	59.17	58.58	418,600
07 June 2022	60.31	60.74	59.88	60.20	59.60	712,600
07 June 2022	0.51 Dividend
06 June 2022	60.41	61.33	59.94	61.06	59.94	581,800
03 June 2022	59.66	60.06	59.11	59.96	58.86	336,600
02 June 2022	59.78	60.06	59.10	60.05	58.95	427,500
01 June 2022	60.99	60.99	58.85	59.61	58.52	483,100
31 May 2022	60.22	60.91	59.59	60.59	59.48	761,600
27 May 2022	60.49	60.83	59.83	60.64	59.53	508,800
26 May 2022	59.45	60.61	59.45	60.50	59.39	434,000
25 May 2022	58.72	59.75	58.72	59.43	58.34	476,300
24 May 2022	59.60	59.60	58.01	59.06	57.98	574,200
23 May 2022	59.83	60.03	58.64	59.76	58.67	601,200
20 May 2022	59.97	60.15	57.30	59.05	57.97	681,600
19 May 2022	58.78	60.06	58.77	59.42	58.33	672,100
18 May 2022	61.12	61.36	59.31	59.38	58.29	578,700
17 May 2022	60.78	61.45	60.66	61.43	60.31	519,500
16 May 2022	59.82	60.35	59.00	59.87	58.77	439,200
13 May 2022	59.37	60.72	59.28	59.80	58.71	659,600
12 May 2022	58.74	59.13	58.06	58.85	57.77	750,100
11 May 2022	58.82	59.84	58.34	58.67	57.60	848,900
10 May 2022	61.01	61.15	57.98	58.89	57.81	1,081,300
09 May 2022	60.49	61.42	60.26	60.62	59.51	685,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6464+0.0006(+0.09%)

ASX 2006,496.20+26.80(+0.41%)

OIL78.97+2.26(+2.95%)

GOLD1,642.30+8.90(+0.54%)

BTC-AUD31,274.25+1,551.49(+5.22%)

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

First American Financial Corporation (FAF)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6464
+0.0006(+0.09%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
78.97
+2.26(+2.95%)

GOLD
1,642.30
+8.90(+0.54%)

BTC-AUD
31,274.25
+1,551.49(+5.22%)