Australia markets close in 2 hours 51 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.38-2.05 (-3.34%)
At close: 04:00PM EDT
59.26 -0.12 (-0.20%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202261.1261.3659.3159.3859.38578,700
17 May 202260.7861.4560.6661.4361.43519,500
16 May 202259.8260.3559.0059.8759.87439,200
13 May 202259.3760.7259.2859.8059.80659,600
12 May 202258.7459.1358.0658.8558.85750,100
11 May 202258.8259.8458.3458.6758.67848,900
10 May 202261.0161.1557.9858.8958.891,081,300
09 May 202260.4961.4260.2660.6260.62685,100
06 May 202260.7361.5759.1761.2261.22764,900
05 May 202262.3762.6260.3661.0461.04725,000
04 May 202260.1763.2360.0763.1663.16951,500
03 May 202259.1160.8258.4960.3360.33962,800
02 May 202258.4859.0857.6958.8458.841,322,800
29 Apr 202259.4660.8158.2458.3158.311,245,200
28 Apr 202260.2861.0057.4860.0260.021,378,500
27 Apr 202260.2961.0259.9260.1460.141,149,200
26 Apr 202260.8761.7360.0860.1060.101,054,700
25 Apr 202259.6761.6058.5961.4261.421,331,500
22 Apr 202260.6460.8860.0060.0460.04745,800
21 Apr 202262.4262.5560.8260.8860.88666,600
20 Apr 202260.7661.9660.5661.8461.841,048,400
19 Apr 202258.9560.7458.8060.4060.40736,000
18 Apr 202257.9358.9657.8858.7358.73672,100
14 Apr 202258.4459.8258.1258.2058.20884,800
13 Apr 202257.8558.4657.3658.2958.29702,500
12 Apr 202259.4659.5957.7758.1458.14874,600
11 Apr 202259.1960.7558.9259.0459.04789,300
08 Apr 202259.2959.8457.5859.1559.151,364,300
07 Apr 202260.2960.5958.2459.4959.491,268,900
06 Apr 202261.7362.0060.2660.3360.331,116,000
05 Apr 202262.8363.2761.7161.8661.86885,600
04 Apr 202262.6463.4661.7262.9762.971,192,700
01 Apr 202264.3364.3361.9362.8262.821,615,000
31 Mar 202267.0367.3364.8164.8264.82700,300
30 Mar 202267.8568.0066.5567.0067.00598,900
29 Mar 202267.7068.1367.1567.8567.85662,100
28 Mar 202267.4667.5066.4667.1267.12491,300
25 Mar 202266.9267.6366.6967.6367.63478,300
24 Mar 202266.7367.3766.6066.9966.99441,400
23 Mar 202268.0468.2566.4866.6066.60662,800
22 Mar 202268.6369.0668.1068.5068.50525,800
21 Mar 202268.6669.7568.2068.4068.40559,700
18 Mar 202268.3069.1067.2068.5568.554,707,100
17 Mar 202267.4968.3667.3168.3268.32778,800
16 Mar 202267.9168.7966.7367.9767.97744,600
15 Mar 202266.8468.1466.7467.5967.59651,800
14 Mar 202267.1868.1766.2566.5166.51878,000
11 Mar 202266.9567.5566.5466.6466.64599,700
10 Mar 202265.2466.6965.1666.5266.52471,600
09 Mar 202266.0667.2865.7065.8565.85770,500
08 Mar 202264.3366.2463.9864.8364.83797,100
07 Mar 202264.9365.1663.8364.0264.02858,200
07 Mar 20220.51 Dividend
04 Mar 202264.9465.9164.7665.7965.28715,700
03 Mar 202266.3566.4765.6665.7665.25667,100
02 Mar 202265.7766.6765.7066.2265.71725,400
01 Mar 202266.4266.6864.5265.3864.87807,900
28 Feb 202265.7867.1765.7167.0466.52838,700
25 Feb 202265.5767.3265.4567.2966.77655,300
24 Feb 202263.8265.4062.8165.2364.721,266,300
23 Feb 202266.7867.4965.2765.2864.77536,300
22 Feb 202267.7468.4666.1366.4365.92630,700
18 Feb 202268.0069.0567.6068.0967.56862,100
17 Feb 202269.3169.4767.8267.8367.30717,900
16 Feb 202270.0070.8669.4069.9169.37698,200
15 Feb 202270.0271.0669.9170.3269.77957,600
14 Feb 202270.5270.6868.6469.1768.63876,400
11 Feb 202271.0371.9670.2770.3769.821,153,900
10 Feb 202276.0076.3770.1570.7970.241,426,800
09 Feb 202275.3976.6375.3975.9375.34809,400
08 Feb 202274.0075.0573.5074.9774.39609,400
07 Feb 202274.6475.0573.5673.7573.18442,300
04 Feb 202275.0575.5874.0074.7674.18621,300
03 Feb 202276.4477.0075.3175.4474.86510,000
02 Feb 202276.0876.7975.4776.6376.04686,600
01 Feb 202274.4574.8873.4474.5073.92747,700
31 Jan 202272.9674.5272.4374.5173.93820,300
28 Jan 202272.4673.2971.8173.1972.621,339,200
27 Jan 202273.2574.2272.0972.1371.57736,200
26 Jan 202274.3674.9571.7472.7172.15724,400
25 Jan 202273.9574.4372.0873.5672.99694,800
24 Jan 202273.4874.8971.5374.6474.061,171,800
21 Jan 202274.3075.4173.4773.6473.07958,800
20 Jan 202277.4378.2074.5474.5974.01843,300
19 Jan 202278.3878.4977.1177.2776.671,191,300
18 Jan 202279.3179.6177.7778.0277.42628,700
14 Jan 202280.2781.3278.9579.5478.92730,200
13 Jan 202280.7281.5480.2980.6480.01732,600
12 Jan 202279.8481.4979.4080.1979.57951,500
11 Jan 202278.9279.4378.0079.4078.78870,400
10 Jan 202277.7378.3176.5477.6477.04671,600
07 Jan 202278.4478.8077.3577.4976.89849,200
06 Jan 202277.5178.5877.4178.5377.92482,100
05 Jan 202278.6078.8877.0677.2276.62482,100
04 Jan 202278.2079.1878.0778.3177.70475,500
03 Jan 202278.4478.8076.3177.8277.22595,400
31 Dec 202177.9078.7577.9078.2377.62153,200
30 Dec 202179.1579.7578.0878.1177.50237,200
29 Dec 202178.0178.9577.9678.6678.05293,300
28 Dec 202177.7978.5777.6677.7277.12393,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...