Australia markets open in 8 hours 47 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.58+0.48 (+1.06%)
As of 11:12AM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202245.4646.0045.3545.5845.5896,803
26 Sept 202246.5446.7844.3445.1045.10757,600
23 Sept 202247.2547.4546.2046.9046.90503,700
22 Sept 202249.2749.3247.2047.7447.74763,900
21 Sept 202249.7750.7649.3649.3749.37561,700
20 Sept 202250.4850.4849.0449.4949.491,323,000
19 Sept 202250.4151.7550.3651.1051.10620,400
16 Sept 202250.4451.1949.9350.5650.562,221,700
15 Sept 202250.0451.4849.7650.7750.77874,300
14 Sept 202251.4751.4749.5449.9949.991,020,300
13 Sept 202253.4653.5151.3851.4251.42753,200
12 Sept 202254.2854.9654.1054.3554.35940,700
09 Sept 202253.6554.3653.4053.8753.87514,400
08 Sept 202251.9453.5551.5353.5453.54538,900
07 Sept 202251.3552.4650.8552.3852.38572,900
07 Sept 20220.52 Dividend
06 Sept 202253.2553.4151.4251.8251.30840,600
02 Sept 202253.8054.8253.0053.1952.66433,300
01 Sept 202253.4053.4052.3053.2652.73782,900
31 Aug 202254.7254.8653.4453.5052.96368,500
30 Aug 202255.4155.8154.5254.6154.06377,100
29 Aug 202256.2856.4655.3955.4854.92530,500
26 Aug 202258.1158.1156.6256.7856.21407,600
25 Aug 202256.5057.9156.1457.8957.31233,000
24 Aug 202256.9356.9356.0356.3855.81258,700
23 Aug 202256.8057.0456.5756.7256.15262,200
22 Aug 202257.8257.9456.4656.6156.04352,600
19 Aug 202258.8859.0058.2658.4157.82287,100
18 Aug 202258.6659.1958.5059.1258.53242,700
17 Aug 202258.7459.2358.1858.6758.08360,500
16 Aug 202258.8659.6058.4459.2458.65358,700
15 Aug 202258.7959.1958.5558.9658.37331,500
12 Aug 202258.8659.3258.5959.2758.68297,600
11 Aug 202257.9358.6357.9158.4157.82350,300
10 Aug 202257.4458.4357.2757.7557.17559,500
09 Aug 202255.7456.5455.3156.5255.95557,700
08 Aug 202255.6356.6855.6355.8655.30406,600
05 Aug 202255.0055.7255.0055.4154.85352,500
04 Aug 202255.4455.8155.0355.2254.67557,000
03 Aug 202256.0756.0755.0555.6155.05593,300
02 Aug 202257.8057.8055.9555.9755.41505,200
01 Aug 202257.4758.6957.1458.3257.73523,800
29 July 202258.0958.8757.7058.0057.42993,800
28 July 202257.4759.0057.4258.1757.59772,100
27 July 202255.6757.0655.6756.8556.28614,700
26 July 202255.9556.1455.1255.4554.89957,900
25 July 202255.9656.5955.5356.1055.54728,000
22 July 202255.9456.3455.2255.7055.14440,700
21 July 202255.2755.8854.7955.8655.30391,900
20 July 202254.9555.7954.5455.5855.02444,900
19 July 202253.6755.1653.5054.9354.38679,600
18 July 202253.7754.4553.0053.1352.60631,800
15 July 202254.2554.6153.6053.9253.38472,700
14 July 202253.5653.6652.7853.5052.96505,900
13 July 202254.1954.6653.4754.3853.83557,200
12 July 202254.6756.1354.3454.7054.15772,700
11 July 202254.0754.9353.8154.6654.11462,700
08 July 202254.5854.6353.8654.1353.59493,400
07 July 202254.1554.8754.1554.3653.81648,700
06 July 202254.6355.0053.3753.8453.30687,900
05 July 202253.5454.9352.9654.9254.37595,300
01 July 202253.0554.0752.7454.0753.531,262,600
30 June 202251.8053.3751.5252.9252.39609,700
29 June 202252.3152.5151.6452.2651.741,057,600
28 June 202253.7654.1952.1052.1451.62757,100
27 June 202253.6154.5553.0453.3852.841,487,600
24 June 202251.5353.7151.2253.5152.971,395,300
23 June 202249.8351.0049.1550.9350.421,778,700
22 June 202249.4350.3749.4349.9849.48662,600
21 June 202250.2650.8449.8949.9649.461,223,800
17 June 202249.4850.6749.0950.0549.551,516,400
16 June 202251.4551.6848.8149.2248.731,181,200
15 June 202253.7453.8751.8152.6052.07755,000
14 June 202252.9253.8652.6853.3552.81620,900
13 June 202254.5854.7352.6552.9252.39709,700
10 June 202257.2757.3955.5255.5655.00442,500
09 June 202259.0159.3258.1658.1957.61478,200
08 June 202259.8059.9459.0559.1758.58418,600
07 June 202260.3160.7459.8860.2059.60712,600
07 June 20220.51 Dividend
06 June 202260.4161.3359.9461.0659.94581,800
03 June 202259.6660.0659.1159.9658.86336,600
02 June 202259.7860.0659.1060.0558.95427,500
01 June 202260.9960.9958.8559.6158.52483,100
31 May 202260.2260.9159.5960.5959.48761,600
27 May 202260.4960.8359.8360.6459.53508,800
26 May 202259.4560.6159.4560.5059.39434,000
25 May 202258.7259.7558.7259.4358.34476,300
24 May 202259.6059.6058.0159.0657.98574,200
23 May 202259.8360.0358.6459.7658.67601,200
20 May 202259.9760.1557.3059.0557.97681,600
19 May 202258.7860.0658.7759.4258.33672,100
18 May 202261.1261.3659.3159.3858.29578,700
17 May 202260.7861.4560.6661.4360.31519,500
16 May 202259.8260.3559.0059.8758.77439,200
13 May 202259.3760.7259.2859.8058.71659,600
12 May 202258.7459.1358.0658.8557.77750,100
11 May 202258.8259.8458.3458.6757.60848,900
10 May 202261.0161.1557.9858.8957.811,081,300
09 May 202260.4961.4260.2660.6259.51685,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...