First American Financial Corporation (FAF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 56.84 | 57.37 | 56.37 | 57.10 | 57.10 | 468,200 |
| 19 Apr 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 56.58 | 435,000 |
| 18 Apr 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 55.24 | 428,700 |
| 17 Apr 2024 | 55.08 | 55.70 | 54.89 | 54.99 | 54.99 | 371,800 |
| 16 Apr 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 55.11 | 382,600 |
| 15 Apr 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 56.10 | 447,300 |
| 12 Apr 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 57.05 | 650,300 |
| 11 Apr 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 56.87 | 1,100,500 |
| 10 Apr 2024 | 58.20 | 58.44 | 54.81 | 55.47 | 55.47 | 1,033,000 |
| 09 Apr 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 60.07 | 666,500 |
| 08 Apr 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 60.62 | 456,100 |
| 05 Apr 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 60.50 | 860,600 |
| 04 Apr 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 60.25 | 943,100 |
| 03 Apr 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 60.00 | 740,900 |
| 02 Apr 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 59.75 | 829,400 |
| 01 Apr 2024 | 61.00 | 61.00 | 59.54 | 59.74 | 59.74 | 665,600 |
| 28 Mar 2024 | 59.87 | 61.07 | 59.81 | 61.05 | 61.05 | 601,000 |
| 27 Mar 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 59.83 | 614,600 |
| 26 Mar 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 57.99 | 624,100 |
| 25 Mar 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 57.62 | 594,000 |
| 22 Mar 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 58.12 | 539,900 |
| 21 Mar 2024 | 57.92 | 59.03 | 57.54 | 59.00 | 59.00 | 1,151,500 |
| 20 Mar 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 56.49 | 816,800 |
| 19 Mar 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 55.17 | 668,500 |
| 18 Mar 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 54.34 | 801,600 |
| 15 Mar 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 55.25 | 3,427,800 |
| 14 Mar 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 55.45 | 675,900 |
| 13 Mar 2024 | 56.23 | 56.75 | 56.13 | 56.46 | 56.46 | 583,600 |
| 12 Mar 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 56.28 | 491,200 |
| 11 Mar 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 56.56 | 835,300 |
| 08 Mar 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 55.79 | 1,106,100 |
| 07 Mar 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 56.23 | 1,233,800 |
| 07 Mar 2024 | 0.53 Dividend | |||||
| 06 Mar 2024 | 58.05 | 58.20 | 57.36 | 57.87 | 57.34 | 545,800 |
| 05 Mar 2024 | 57.87 | 58.17 | 57.40 | 57.69 | 57.16 | 616,300 |
| 04 Mar 2024 | 57.90 | 58.59 | 57.47 | 58.00 | 57.47 | 799,200 |
| 01 Mar 2024 | 58.30 | 58.64 | 57.75 | 58.59 | 58.05 | 485,300 |
| 29 Feb 2024 | 58.00 | 58.67 | 57.79 | 58.41 | 57.88 | 856,000 |
| 28 Feb 2024 | 57.32 | 58.19 | 57.17 | 57.46 | 56.93 | 405,400 |
| 27 Feb 2024 | 57.68 | 57.83 | 57.21 | 57.62 | 57.09 | 511,400 |
| 26 Feb 2024 | 57.10 | 57.71 | 56.90 | 57.52 | 56.99 | 503,300 |
| 23 Feb 2024 | 57.25 | 57.96 | 56.69 | 57.52 | 56.99 | 645,000 |
| 22 Feb 2024 | 57.71 | 57.91 | 56.78 | 57.19 | 56.67 | 729,200 |
| 21 Feb 2024 | 58.04 | 58.30 | 57.40 | 57.67 | 57.14 | 839,400 |
| 20 Feb 2024 | 58.04 | 58.87 | 57.78 | 58.10 | 57.57 | 400,400 |
| 16 Feb 2024 | 59.76 | 60.05 | 58.59 | 58.64 | 58.10 | 456,400 |
| 15 Feb 2024 | 59.04 | 60.35 | 58.97 | 60.23 | 59.68 | 493,400 |
| 14 Feb 2024 | 59.39 | 59.39 | 58.44 | 58.68 | 58.14 | 620,500 |
| 13 Feb 2024 | 58.80 | 59.25 | 58.23 | 58.57 | 58.03 | 844,800 |
| 12 Feb 2024 | 59.34 | 60.54 | 59.11 | 60.24 | 59.69 | 720,800 |
| 09 Feb 2024 | 58.70 | 59.09 | 57.81 | 59.02 | 58.48 | 986,600 |
| 08 Feb 2024 | 59.49 | 60.91 | 58.57 | 58.99 | 58.45 | 1,082,200 |
| 07 Feb 2024 | 59.61 | 60.07 | 58.76 | 59.49 | 58.95 | 999,400 |
| 06 Feb 2024 | 59.02 | 59.81 | 58.46 | 59.33 | 58.79 | 874,400 |
| 05 Feb 2024 | 59.96 | 60.21 | 58.69 | 58.74 | 58.20 | 930,700 |
| 02 Feb 2024 | 60.36 | 60.90 | 59.85 | 60.57 | 60.02 | 500,200 |
| 01 Feb 2024 | 60.49 | 61.06 | 59.55 | 60.98 | 60.42 | 625,600 |
| 31 Jan 2024 | 61.11 | 61.68 | 60.28 | 60.35 | 59.80 | 555,600 |
| 30 Jan 2024 | 61.31 | 62.00 | 61.21 | 61.26 | 60.70 | 469,600 |
| 29 Jan 2024 | 60.35 | 61.53 | 60.11 | 61.52 | 60.96 | 373,700 |
| 26 Jan 2024 | 61.08 | 61.31 | 60.45 | 60.61 | 60.05 | 335,000 |
| 25 Jan 2024 | 60.72 | 60.89 | 60.01 | 60.74 | 60.18 | 899,500 |
| 24 Jan 2024 | 60.94 | 61.06 | 60.16 | 60.27 | 59.72 | 473,400 |
| 23 Jan 2024 | 61.83 | 61.92 | 60.22 | 60.34 | 59.79 | 588,000 |
| 22 Jan 2024 | 60.73 | 61.94 | 60.73 | 61.66 | 61.10 | 538,000 |
| 19 Jan 2024 | 59.79 | 60.42 | 59.26 | 60.32 | 59.77 | 862,000 |
| 18 Jan 2024 | 59.87 | 60.22 | 59.09 | 59.43 | 58.89 | 441,000 |
| 17 Jan 2024 | 60.05 | 60.70 | 59.29 | 59.70 | 59.15 | 719,900 |
| 16 Jan 2024 | 60.65 | 61.09 | 58.23 | 60.79 | 60.23 | 857,700 |
| 12 Jan 2024 | 62.18 | 62.27 | 61.43 | 61.95 | 61.38 | 329,900 |
| 11 Jan 2024 | 61.86 | 62.27 | 60.80 | 61.69 | 61.13 | 339,000 |
| 10 Jan 2024 | 61.75 | 62.25 | 61.54 | 62.24 | 61.67 | 459,300 |
| 09 Jan 2024 | 61.51 | 62.11 | 61.19 | 61.58 | 61.02 | 387,900 |
| 08 Jan 2024 | 61.69 | 62.37 | 61.55 | 62.24 | 61.67 | 1,062,800 |
| 05 Jan 2024 | 61.25 | 62.52 | 61.25 | 61.66 | 61.10 | 516,800 |
| 04 Jan 2024 | 61.17 | 62.10 | 61.01 | 61.56 | 61.00 | 481,700 |
| 03 Jan 2024 | 61.67 | 61.91 | 61.02 | 61.32 | 60.76 | 566,200 |
| 02 Jan 2024 | 63.94 | 64.25 | 62.46 | 62.49 | 61.92 | 717,100 |
| 29 Dec 2023 | 64.74 | 64.94 | 64.18 | 64.44 | 63.85 | 414,400 |
| 28 Dec 2023 | 64.71 | 65.17 | 64.62 | 64.95 | 64.36 | 618,600 |
| 27 Dec 2023 | 64.67 | 65.22 | 64.39 | 64.88 | 64.29 | 333,900 |
| 26 Dec 2023 | 64.99 | 64.99 | 64.33 | 64.59 | 64.00 | 593,500 |
| 22 Dec 2023 | 64.00 | 64.82 | 63.35 | 64.80 | 64.21 | 4,366,800 |
| 21 Dec 2023 | 64.55 | 64.82 | 61.54 | 63.76 | 63.18 | 1,453,400 |
| 20 Dec 2023 | 65.07 | 65.55 | 64.14 | 64.16 | 63.57 | 459,900 |
| 19 Dec 2023 | 64.02 | 65.28 | 63.95 | 65.13 | 64.53 | 983,800 |
| 18 Dec 2023 | 64.48 | 64.93 | 63.40 | 63.83 | 63.25 | 1,104,700 |
| 15 Dec 2023 | 64.39 | 65.54 | 64.32 | 64.37 | 63.78 | 1,340,000 |
| 14 Dec 2023 | 64.31 | 65.10 | 63.93 | 64.72 | 64.13 | 801,600 |
| 13 Dec 2023 | 60.92 | 63.82 | 60.37 | 63.33 | 62.75 | 1,160,800 |
| 12 Dec 2023 | 61.69 | 61.69 | 60.71 | 60.92 | 60.36 | 475,500 |
| 11 Dec 2023 | 61.82 | 62.15 | 61.48 | 61.69 | 61.13 | 447,000 |
| 08 Dec 2023 | 61.82 | 62.31 | 61.54 | 61.90 | 61.33 | 770,100 |
| 07 Dec 2023 | 61.24 | 62.12 | 60.85 | 62.11 | 61.54 | 413,700 |
| 07 Dec 2023 | 0.53 Dividend | |||||
| 06 Dec 2023 | 61.62 | 62.69 | 61.44 | 61.54 | 60.45 | 437,400 |
| 05 Dec 2023 | 61.62 | 62.23 | 60.62 | 61.30 | 60.22 | 559,100 |
| 04 Dec 2023 | 60.26 | 61.96 | 60.26 | 61.77 | 60.68 | 538,500 |
| 01 Dec 2023 | 59.18 | 60.44 | 59.18 | 60.42 | 59.35 | 475,400 |
| 30 Nov 2023 | 58.94 | 59.77 | 58.83 | 59.60 | 58.55 | 467,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.