Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202168.2568.4067.0667.2567.251,345,800
16 Sept 202168.2568.7567.8268.2568.25579,500
15 Sept 202167.8968.2067.0068.1768.17368,200
14 Sept 202168.5868.7567.5767.8267.82555,300
13 Sept 202167.9668.5367.6768.4968.49464,100
10 Sept 202167.6067.9667.3767.4567.45472,800
09 Sept 202167.9668.2167.3567.3767.37369,700
08 Sept 202167.4868.3367.4668.1468.14366,300
07 Sept 202168.4268.5467.2067.6167.61846,600
07 Sept 20210.51 Dividend
03 Sept 202169.6569.7568.7869.0568.54388,100
02 Sept 202170.2770.3969.7869.8769.35244,900
01 Sept 202170.8270.8269.9470.2669.74318,900
31 Aug 202171.4471.6670.4370.5370.01395,600
30 Aug 202170.9671.8870.8771.2970.76360,000
27 Aug 202170.2971.0570.1870.9570.43475,500
26 Aug 202169.6670.0869.4269.9669.44556,300
25 Aug 202169.9870.5369.5569.7069.19494,000
24 Aug 202169.6069.7269.0469.3068.79201,700
23 Aug 202168.7469.5568.7269.3368.82438,600
20 Aug 202167.9569.2467.7468.5668.05484,800
19 Aug 202167.8968.9267.6067.9167.41412,000
18 Aug 202168.6669.1768.3368.3667.86370,600
17 Aug 202168.0668.7367.8168.6868.17363,600
16 Aug 202168.1068.8567.6968.4167.90292,800
13 Aug 202168.3968.5868.1368.5168.00220,500
12 Aug 202168.7268.8068.1568.3967.88257,500
11 Aug 202168.1668.7767.6168.7568.24423,400
10 Aug 202168.0168.2867.7767.8567.35433,800
09 Aug 202168.4068.4067.9068.0867.58474,700
06 Aug 202168.2568.7168.0068.2367.73435,000
05 Aug 202166.8067.9266.7167.8967.39353,800
04 Aug 202166.2767.1966.0666.6166.12806,000
03 Aug 202167.5567.6666.3766.7066.21581,700
02 Aug 202167.5168.6967.2067.3466.84749,900
30 July 202166.8267.3366.5367.3166.81680,900
29 July 202166.5467.1766.5066.8566.36626,700
28 July 202165.4966.3864.9766.1065.61666,200
27 July 202164.6365.4564.0365.3164.83459,900
26 July 202165.6166.4765.1365.1464.66682,000
23 July 202165.9966.1764.9065.5065.02600,700
22 July 202165.0065.6863.6965.2564.771,256,200
21 July 202163.2064.6363.2063.5163.04674,800
20 July 202161.7063.5261.7063.0462.57877,600
19 July 202162.7062.7060.8961.5861.13972,800
16 July 202162.9463.4462.5062.9862.51452,500
15 July 202161.7462.7861.6062.6662.20406,200
14 July 202162.4862.7561.6662.1161.65392,200
13 July 202164.0864.2662.2062.3061.84566,100
12 July 202164.1464.4363.6264.1463.67491,400
09 July 202163.0364.2562.7464.0963.62854,700
08 July 202162.0562.9661.4761.8561.39781,000
07 July 202161.7663.0061.6662.8662.40525,500
06 July 202162.1562.2561.2861.9761.51510,600
02 July 202163.0763.0962.0262.2461.78369,700
01 July 202162.7063.2762.3363.0862.61537,700
30 June 202162.8463.0261.8062.3561.89426,400
29 June 202162.4563.4662.4562.9762.50900,100
28 June 202162.9762.9761.7462.2961.831,420,900
25 June 202162.0862.9762.0662.9262.46883,600
24 June 202162.0962.1961.3962.0861.62337,600
23 June 202162.0862.3361.4261.5761.12689,600
22 June 202162.8462.9262.0762.0861.62870,700
21 June 202162.0163.1262.0162.9862.51664,000
18 June 202162.5762.8461.5561.6461.181,443,100
17 June 202164.6864.8663.2363.3062.831,031,200
16 June 202166.1166.1364.7064.8264.34882,500
15 June 202165.5666.6164.8266.1565.66795,000
14 June 202165.9466.1265.2165.5965.11812,000
11 June 202165.5366.0365.3166.0165.52569,800
10 June 202165.3365.7465.2165.2764.79685,700
09 June 202165.1465.5364.8565.1664.68910,700
08 June 202164.1965.0663.9164.9764.49438,000
07 June 202164.0964.2063.6364.0463.57552,000
07 June 20210.46 Dividend
04 June 202164.3364.7463.7664.6263.69453,100
03 June 202163.9464.4563.7464.0763.14323,200
02 June 202165.1765.2064.0764.2563.32388,200
01 June 202164.6865.0064.2264.8863.94362,200
28 May 202164.1464.3363.0064.3163.38726,900
27 May 202164.3764.4963.5463.7362.81913,600
26 May 202163.9764.4363.7664.0363.10562,200
25 May 202165.7265.8663.8063.8962.97897,000
24 May 202165.7365.9065.3165.6264.67499,700
21 May 202165.9966.3265.3665.6864.73507,100
20 May 202165.5565.7965.0065.5564.60682,900
19 May 202165.4565.4764.3765.4264.47560,400
18 May 202165.9766.4165.6365.7064.75604,600
17 May 202166.3866.9265.7266.6665.70351,200
14 May 202166.3066.7165.5666.5865.62418,300
13 May 202164.3465.9264.1965.6864.73744,400
12 May 202165.5665.8663.9664.3163.38898,400
11 May 202165.6066.1664.9865.7764.82860,800
10 May 202166.6866.8766.1666.2165.25572,000
07 May 202165.7366.7265.1366.5165.55512,300
06 May 202165.5166.0065.0566.0065.05537,300
05 May 202165.3265.5664.3265.2264.28515,000
04 May 202165.8165.9564.9465.4464.49323,400
03 May 202165.5066.2065.3265.8164.86545,500
30 Apr 202165.1465.3364.2164.5063.57707,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...