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 - NYSE Delayed price. Currency in USD

Add to watchlist

61.34

-0.21

(-0.34%)

At close: 04:00PM EST

61.34

0.00

(0.00%)

After hours:

04:17PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	61.50	61.86	60.99	61.34	61.34	414,100
26 Jan 2023	61.09	62.00	61.05	61.55	61.55	1,076,800
25 Jan 2023	60.88	61.14	60.29	60.81	60.81	662,800
24 Jan 2023	60.88	61.83	60.65	61.27	61.27	366,200
23 Jan 2023	60.64	61.22	60.19	61.02	61.02	541,300
20 Jan 2023	59.40	60.63	58.88	60.63	60.63	557,000
19 Jan 2023	58.68	59.77	58.24	59.52	59.52	488,300
18 Jan 2023	58.47	60.24	58.28	59.51	59.51	730,700
17 Jan 2023	59.00	59.21	58.00	58.50	58.50	435,500
13 Jan 2023	58.14	59.10	58.05	58.96	58.96	321,900
12 Jan 2023	59.10	59.10	57.75	58.68	58.68	563,600
11 Jan 2023	57.42	58.73	57.42	58.59	58.59	494,300
10 Jan 2023	56.73	57.68	56.72	57.29	57.29	770,700
09 Jan 2023	57.53	57.63	56.57	56.74	56.74	508,300
06 Jan 2023	56.04	57.59	55.70	57.51	57.51	566,800
05 Jan 2023	55.14	55.59	54.36	55.19	55.19	753,500
04 Jan 2023	54.26	56.30	53.76	55.54	55.54	999,500
03 Jan 2023	52.69	53.93	52.42	53.46	53.46	925,100
30 Dec 2022	52.39	52.69	51.84	52.34	52.34	393,000
29 Dec 2022	51.53	52.99	51.53	52.84	52.84	336,200
28 Dec 2022	52.70	52.82	51.10	51.13	51.13	367,300
27 Dec 2022	52.23	52.76	51.85	52.58	52.58	273,700
23 Dec 2022	52.01	52.51	51.61	52.39	52.39	314,700
22 Dec 2022	51.89	52.05	50.96	52.01	52.01	376,400
21 Dec 2022	51.50	52.50	51.30	52.38	52.38	450,700
20 Dec 2022	51.00	51.55	50.70	50.90	50.90	827,300
19 Dec 2022	51.52	51.89	50.76	51.06	51.06	491,900
16 Dec 2022	51.04	51.70	50.50	51.51	51.51	2,119,100
15 Dec 2022	52.57	53.19	51.04	51.86	51.86	1,100,400
14 Dec 2022	54.10	55.13	53.74	53.98	53.98	796,300
13 Dec 2022	54.72	55.58	53.52	54.15	54.15	1,088,300
12 Dec 2022	52.03	53.26	51.52	53.19	53.19	507,200
09 Dec 2022	52.15	52.69	52.06	52.12	52.12	222,200
08 Dec 2022	51.99	53.06	51.80	52.52	52.52	373,500
07 Dec 2022	50.98	52.49	50.98	51.79	51.79	704,600
07 Dec 2022	0.52 Dividend
06 Dec 2022	52.19	52.23	51.04	51.57	51.05	778,200
05 Dec 2022	52.67	52.69	51.63	52.15	51.62	591,200
02 Dec 2022	53.31	53.99	52.87	53.18	52.64	427,600
01 Dec 2022	55.10	55.43	53.66	54.08	53.53	511,000
30 Nov 2022	53.17	54.65	52.09	54.65	54.10	598,100
29 Nov 2022	52.62	53.65	52.38	53.65	53.11	326,200
28 Nov 2022	54.44	54.63	52.81	52.81	52.28	593,500
25 Nov 2022	54.00	54.74	54.00	54.58	54.03	165,100
23 Nov 2022	53.97	54.32	53.49	53.96	53.42	396,100
22 Nov 2022	53.00	53.88	52.78	53.84	53.30	300,000
21 Nov 2022	52.84	53.28	52.44	52.71	52.18	277,200
18 Nov 2022	53.36	53.46	52.28	53.05	52.52	568,600
17 Nov 2022	52.54	52.88	52.00	52.58	52.05	439,400
16 Nov 2022	53.80	53.87	52.98	53.40	52.86	344,000
15 Nov 2022	54.05	54.90	53.50	54.04	53.50	476,100
14 Nov 2022	54.83	55.34	53.25	53.35	52.81	800,800
11 Nov 2022	53.84	55.39	53.30	55.20	54.64	874,000
10 Nov 2022	50.66	53.56	50.51	53.51	52.97	722,700
09 Nov 2022	49.84	50.72	48.98	49.03	48.54	511,400
08 Nov 2022	50.31	50.77	49.38	50.21	49.70	473,800
07 Nov 2022	51.50	51.70	49.42	50.42	49.91	790,600
04 Nov 2022	49.60	51.32	49.40	51.31	50.79	761,500
03 Nov 2022	48.93	49.30	48.01	49.05	48.56	493,800
02 Nov 2022	50.22	50.23	49.15	49.55	49.05	562,200
01 Nov 2022	50.66	50.79	49.93	50.44	49.93	796,900
31 Oct 2022	50.06	50.92	50.05	50.40	49.89	847,000
28 Oct 2022	49.58	50.67	48.65	50.50	49.99	803,400
27 Oct 2022	46.88	50.20	46.17	49.45	48.95	1,538,400
26 Oct 2022	46.94	47.29	46.44	46.54	46.07	559,300
25 Oct 2022	44.80	46.94	44.80	46.64	46.17	641,300
24 Oct 2022	44.86	45.44	44.52	44.92	44.47	786,000
21 Oct 2022	44.38	44.94	43.54	44.45	44.00	461,400
20 Oct 2022	44.93	45.96	44.02	44.26	43.81	426,200
19 Oct 2022	46.35	46.53	44.44	45.11	44.66	437,200
18 Oct 2022	47.52	48.00	46.12	46.69	46.22	593,300
17 Oct 2022	46.22	47.06	46.05	46.46	45.99	747,600
14 Oct 2022	47.10	47.15	45.48	45.50	45.04	554,300
13 Oct 2022	45.07	47.55	44.71	47.00	46.53	686,600
12 Oct 2022	46.81	46.81	45.52	45.78	45.32	956,500
11 Oct 2022	47.44	48.19	46.69	46.87	46.40	725,100
10 Oct 2022	48.00	48.25	47.29	47.32	46.84	390,700
07 Oct 2022	48.52	48.61	47.63	47.72	47.24	435,900
06 Oct 2022	48.74	49.12	48.35	49.00	48.51	388,800
05 Oct 2022	48.76	49.50	48.36	49.19	48.69	457,900
04 Oct 2022	47.97	49.57	47.97	49.45	48.95	731,500
03 Oct 2022	46.69	47.94	45.95	47.58	47.10	597,100
30 Sept 2022	46.27	46.92	46.05	46.10	45.64	768,700
29 Sept 2022	45.88	46.08	44.93	45.98	45.52	637,300
28 Sept 2022	45.09	46.76	45.09	46.42	45.95	488,400
27 Sept 2022	45.46	46.00	44.55	44.97	44.52	522,600
26 Sept 2022	46.54	46.78	44.34	45.10	44.65	757,600
23 Sept 2022	47.25	47.45	46.20	46.90	46.43	503,700
22 Sept 2022	49.27	49.32	47.20	47.74	47.26	763,900
21 Sept 2022	49.77	50.76	49.36	49.37	48.87	561,700
20 Sept 2022	50.48	50.48	49.04	49.49	48.99	1,323,000
19 Sept 2022	50.41	51.75	50.36	51.10	50.58	620,400
16 Sept 2022	50.44	51.19	49.93	50.56	50.05	2,253,200
15 Sept 2022	50.04	51.48	49.76	50.77	50.26	874,300
14 Sept 2022	51.47	51.47	49.54	49.99	49.49	1,020,300
13 Sept 2022	53.46	53.51	51.38	51.42	50.90	753,200
12 Sept 2022	54.28	54.96	54.10	54.35	53.80	940,700
09 Sept 2022	53.65	54.36	53.40	53.87	53.33	514,400
08 Sept 2022	51.94	53.55	51.53	53.54	53.00	538,900
07 Sept 2022	51.35	52.46	50.85	52.38	51.85	572,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,441.56+63.01(+0.19%)

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

First American Financial Corporation (FAF)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,441.56
+63.01(+0.19%)