Australia markets closed

First American Financial Corporation (FAF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.78-0.40 (-0.69%)
At close: 04:00PM EDT
57.78 +0.01 (+0.02%)
After hours: 04:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202457.9258.0357.0557.7857.78512,300
23 Apr 202457.0558.2656.9258.1858.18541,400
22 Apr 202456.8457.3756.3757.1057.10468,200
19 Apr 202455.3256.6655.3256.5856.58435,000
18 Apr 202455.2855.5555.0355.2455.24428,700
17 Apr 202455.0855.7054.8954.9954.99371,800
16 Apr 202455.9356.0755.1055.1155.11382,600
15 Apr 202457.3957.5455.8756.1056.10447,300
12 Apr 202456.5257.1056.5257.0557.05650,300
11 Apr 202455.1957.6655.1956.8756.871,100,500
10 Apr 202458.2058.4454.8155.4755.471,033,000
09 Apr 202460.7761.0959.9660.0760.07666,500
08 Apr 202460.8461.1660.5260.6260.62456,100
05 Apr 202460.1960.6259.4960.5060.50860,600
04 Apr 202460.6761.2460.0060.2560.25943,100
03 Apr 202459.4260.2259.2760.0060.00740,900
02 Apr 202459.3159.7858.8859.7559.75829,400
01 Apr 202461.0061.0059.5459.7459.74665,600
28 Mar 202459.8761.0759.8161.0561.05601,000
27 Mar 202458.5159.8558.3659.8359.83614,600
26 Mar 202457.6858.2157.5757.9957.99624,100
25 Mar 202458.3058.8457.5257.6257.62594,000
22 Mar 202459.2859.2858.0158.1258.12539,900
21 Mar 202457.9259.0357.5459.0059.001,151,500
20 Mar 202454.8856.8954.7156.4956.49816,800
19 Mar 202454.2955.2154.2755.1755.17668,500
18 Mar 202455.5355.5354.3354.3454.34801,600
15 Mar 202455.0755.7454.7155.2555.253,427,800
14 Mar 202456.2456.5155.1855.4555.45675,900
13 Mar 202456.2356.7556.1356.4656.46583,600
12 Mar 202456.4356.7055.8256.2856.28491,200
11 Mar 202455.5956.7255.2756.5656.56835,300
08 Mar 202456.1756.1954.9355.7955.791,106,100
07 Mar 202457.7558.4056.1656.2356.231,233,800
07 Mar 20240.53 Dividend
06 Mar 202458.0558.2057.3657.8757.34545,800
05 Mar 202457.8758.1757.4057.6957.16616,300
04 Mar 202457.9058.5957.4758.0057.47799,200
01 Mar 202458.3058.6457.7558.5958.05485,300
29 Feb 202458.0058.6757.7958.4157.88856,000
28 Feb 202457.3258.1957.1757.4656.93405,400
27 Feb 202457.6857.8357.2157.6257.09511,400
26 Feb 202457.1057.7156.9057.5256.99503,300
23 Feb 202457.2557.9656.6957.5256.99645,000
22 Feb 202457.7157.9156.7857.1956.67729,200
21 Feb 202458.0458.3057.4057.6757.14839,400
20 Feb 202458.0458.8757.7858.1057.57400,400
16 Feb 202459.7660.0558.5958.6458.10456,400
15 Feb 202459.0460.3558.9760.2359.68493,400
14 Feb 202459.3959.3958.4458.6858.14620,500
13 Feb 202458.8059.2558.2358.5758.03844,800
12 Feb 202459.3460.5459.1160.2459.69720,800
09 Feb 202458.7059.0957.8159.0258.48986,600
08 Feb 202459.4960.9158.5758.9958.451,082,200
07 Feb 202459.6160.0758.7659.4958.95999,400
06 Feb 202459.0259.8158.4659.3358.79874,400
05 Feb 202459.9660.2158.6958.7458.20930,700
02 Feb 202460.3660.9059.8560.5760.02500,200
01 Feb 202460.4961.0659.5560.9860.42625,600
31 Jan 202461.1161.6860.2860.3559.80555,600
30 Jan 202461.3162.0061.2161.2660.70469,600
29 Jan 202460.3561.5360.1161.5260.96373,700
26 Jan 202461.0861.3160.4560.6160.05335,000
25 Jan 202460.7260.8960.0160.7460.18899,500
24 Jan 202460.9461.0660.1660.2759.72473,400
23 Jan 202461.8361.9260.2260.3459.79588,000
22 Jan 202460.7361.9460.7361.6661.10538,000
19 Jan 202459.7960.4259.2660.3259.77862,000
18 Jan 202459.8760.2259.0959.4358.89441,000
17 Jan 202460.0560.7059.2959.7059.15719,900
16 Jan 202460.6561.0958.2360.7960.23857,700
12 Jan 202462.1862.2761.4361.9561.38329,900
11 Jan 202461.8662.2760.8061.6961.13339,000
10 Jan 202461.7562.2561.5462.2461.67459,300
09 Jan 202461.5162.1161.1961.5861.02387,900
08 Jan 202461.6962.3761.5562.2461.671,062,800
05 Jan 202461.2562.5261.2561.6661.10516,800
04 Jan 202461.1762.1061.0161.5661.00481,700
03 Jan 202461.6761.9161.0261.3260.76566,200
02 Jan 202463.9464.2562.4662.4961.92717,100
29 Dec 202364.7464.9464.1864.4463.85414,400
28 Dec 202364.7165.1764.6264.9564.36618,600
27 Dec 202364.6765.2264.3964.8864.29333,900
26 Dec 202364.9964.9964.3364.5964.00593,500
22 Dec 202364.0064.8263.3564.8064.214,366,800
21 Dec 202364.5564.8261.5463.7663.181,453,400
20 Dec 202365.0765.5564.1464.1663.57459,900
19 Dec 202364.0265.2863.9565.1364.53983,800
18 Dec 202364.4864.9363.4063.8363.251,104,700
15 Dec 202364.3965.5464.3264.3763.781,340,000
14 Dec 202364.3165.1063.9364.7264.13801,600
13 Dec 202360.9263.8260.3763.3362.751,160,800
12 Dec 202361.6961.6960.7160.9260.36475,500
11 Dec 202361.8262.1561.4861.6961.13447,000
08 Dec 202361.8262.3161.5461.9061.33770,100
07 Dec 202361.2462.1260.8562.1161.54413,700
07 Dec 20230.53 Dividend
06 Dec 202361.6262.6961.4461.5460.45437,400
05 Dec 202361.6262.2360.6261.3060.22559,100
04 Dec 202360.2661.9660.2661.7760.68538,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...