Yahoo

Mail

Singapore markets close in 3 hours 35 minutes

Straits Times Index
3,104.89
+30.63(+1.00%)
Nikkei
32,264.84
-593.47(-1.81%)
Hang Seng
16,386.55
+40.66(+0.25%)
FTSE 100
7,513.72
-1.66(-0.02%)
Bitcoin USD
43,477.55
-546.16(-1.24%)
CMC Crypto 200
899.69
+6.98(+0.78%)

First American Financial Corporation (FAF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.11

+1.10

(+1.80%)

At close: 04:00PM EST

61.11

-1.00

(-1.61%)

After hours:

04:06PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	61.24	62.12	60.85	62.11	62.11	413,700
07 Dec 2023	0.53 Dividend
06 Dec 2023	61.62	62.69	61.44	61.54	61.01	437,400
05 Dec 2023	61.62	62.23	60.62	61.30	60.77	559,100
04 Dec 2023	60.26	61.96	60.26	61.77	61.24	538,500
01 Dec 2023	59.18	60.44	59.18	60.42	59.90	475,400
30 Nov 2023	58.94	59.77	58.83	59.60	59.09	467,900
29 Nov 2023	58.97	59.38	58.68	58.83	58.32	341,700
28 Nov 2023	58.59	58.86	57.89	58.65	58.14	619,000
27 Nov 2023	57.81	58.85	57.33	58.71	58.20	459,300
24 Nov 2023	58.03	58.47	58.03	58.11	57.61	104,500
22 Nov 2023	57.32	58.14	57.32	57.92	57.42	712,200
21 Nov 2023	57.19	57.79	57.06	57.13	56.64	411,800
20 Nov 2023	56.56	57.78	56.56	57.44	56.95	1,044,500
17 Nov 2023	56.74	56.89	56.18	56.86	56.37	508,900
16 Nov 2023	56.48	56.61	55.97	56.31	55.83	1,130,800
15 Nov 2023	55.33	56.61	55.33	56.46	55.97	579,300
14 Nov 2023	54.50	56.31	53.83	56.02	55.54	1,198,800
13 Nov 2023	53.37	53.42	52.75	53.23	52.77	3,190,600
10 Nov 2023	53.27	53.81	53.05	53.62	53.16	282,200
09 Nov 2023	54.52	54.52	53.04	53.12	52.66	370,300
08 Nov 2023	54.27	54.77	53.89	54.46	53.99	1,565,800
07 Nov 2023	54.25	54.36	53.73	54.13	53.66	305,800
06 Nov 2023	55.25	55.37	54.36	54.47	54.00	382,200
03 Nov 2023	54.88	56.08	54.53	55.60	55.12	602,800
02 Nov 2023	52.62	54.00	52.62	53.88	53.42	547,900
01 Nov 2023	51.27	52.07	50.85	52.06	51.61	433,600
31 Oct 2023	50.93	51.54	50.54	51.44	51.00	519,000
30 Oct 2023	50.62	51.10	50.32	50.79	50.35	501,600
27 Oct 2023	50.92	51.61	49.55	50.23	49.80	692,200
26 Oct 2023	50.40	52.74	50.20	51.74	51.29	1,134,400
25 Oct 2023	50.48	50.82	49.99	50.06	49.63	595,000
24 Oct 2023	50.77	51.38	50.44	50.79	50.35	546,600
23 Oct 2023	50.27	50.54	49.64	50.47	50.04	629,500
20 Oct 2023	50.65	50.94	50.15	50.53	50.09	531,600
19 Oct 2023	51.74	52.03	50.25	50.58	50.14	559,400
18 Oct 2023	52.54	52.72	51.62	51.83	51.38	416,700
17 Oct 2023	52.72	54.16	52.72	53.31	52.85	609,000
16 Oct 2023	53.00	53.56	52.70	53.06	52.60	780,700
13 Oct 2023	53.12	53.20	52.27	52.68	52.23	525,400
12 Oct 2023	53.94	53.94	52.39	52.88	52.42	695,400
11 Oct 2023	54.10	54.74	53.54	54.02	53.55	412,800
10 Oct 2023	54.21	54.54	53.38	53.79	53.33	508,400
09 Oct 2023	53.87	54.42	53.78	54.20	53.73	263,900
06 Oct 2023	53.92	54.75	53.46	54.22	53.75	420,500
05 Oct 2023	53.18	54.31	53.18	54.17	53.70	404,100
04 Oct 2023	53.13	53.71	52.89	53.38	52.92	570,100
03 Oct 2023	54.00	54.35	52.98	53.11	52.65	847,100
02 Oct 2023	55.77	55.77	54.04	54.38	53.91	836,200
29 Sept 2023	57.34	57.45	56.42	56.49	56.00	464,300
28 Sept 2023	56.77	57.22	56.23	56.94	56.45	475,500
27 Sept 2023	57.77	58.09	56.32	56.75	56.26	688,500
26 Sept 2023	57.79	58.56	57.19	57.51	57.01	627,900
25 Sept 2023	58.13	58.49	57.83	58.28	57.78	313,700
22 Sept 2023	58.42	58.63	57.87	58.32	57.82	477,200
21 Sept 2023	59.34	59.40	58.34	58.36	57.86	331,100
20 Sept 2023	60.51	61.29	59.56	59.63	59.12	384,600
19 Sept 2023	60.44	60.70	59.98	60.21	59.69	497,200
18 Sept 2023	60.14	60.91	59.83	60.35	59.83	450,000
15 Sept 2023	60.06	60.31	59.44	60.14	59.62	1,364,300
14 Sept 2023	60.30	60.74	59.94	60.41	59.89	375,800
13 Sept 2023	60.41	60.45	59.18	59.73	59.22	395,800
12 Sept 2023	60.25	61.38	60.01	60.23	59.71	337,600
11 Sept 2023	60.64	60.83	59.96	60.19	59.67	541,100
08 Sept 2023	61.00	61.32	59.94	60.24	59.72	415,100
07 Sept 2023	60.62	61.40	60.56	60.97	60.44	609,100
07 Sept 2023	0.53 Dividend
06 Sept 2023	61.19	62.15	61.13	61.25	60.20	462,800
05 Sept 2023	62.82	63.29	61.45	61.55	60.49	682,600
01 Sept 2023	62.29	63.84	62.25	63.24	62.15	528,200
31 Aug 2023	61.24	61.99	61.07	61.68	60.62	627,800
30 Aug 2023	60.81	61.48	60.81	61.18	60.13	270,100
29 Aug 2023	60.49	60.98	60.07	60.89	59.84	337,600
28 Aug 2023	60.11	60.71	59.85	60.32	59.28	288,200
25 Aug 2023	60.30	60.35	59.17	59.85	58.82	338,800
24 Aug 2023	60.30	60.84	59.93	60.11	59.08	351,200
23 Aug 2023	59.16	60.51	59.10	60.41	59.37	281,600
22 Aug 2023	59.10	59.64	58.72	59.14	58.12	267,200
21 Aug 2023	60.58	60.73	59.01	59.16	58.14	283,600
18 Aug 2023	60.72	61.04	60.16	60.57	59.53	677,400
17 Aug 2023	62.14	62.34	60.98	61.10	60.05	264,900
16 Aug 2023	62.95	63.36	61.89	61.91	60.85	344,200
15 Aug 2023	63.44	63.66	62.51	63.13	62.04	361,900
14 Aug 2023	64.00	64.25	63.43	63.97	62.87	397,600
11 Aug 2023	63.25	64.17	63.08	64.08	62.98	406,000
10 Aug 2023	63.49	64.50	63.17	63.65	62.56	552,700
09 Aug 2023	62.48	63.46	62.42	63.00	61.92	337,500
08 Aug 2023	62.39	62.53	61.61	62.48	61.41	315,100
07 Aug 2023	62.74	63.40	62.36	63.12	62.03	331,200
04 Aug 2023	61.47	62.87	61.47	62.53	61.46	415,600
03 Aug 2023	62.19	62.19	61.02	61.50	60.44	518,100
02 Aug 2023	62.03	62.78	61.80	62.35	61.28	627,900
01 Aug 2023	63.20	63.54	62.71	62.83	61.75	410,600
31 Jul 2023	63.03	64.16	63.02	63.38	62.29	520,000
28 Jul 2023	63.19	63.41	62.36	62.71	61.63	633,300
27 Jul 2023	62.25	64.36	61.81	62.32	61.25	1,026,800
26 Jul 2023	58.85	60.07	58.85	59.79	58.76	673,700
25 Jul 2023	58.79	59.15	58.59	58.85	57.84	404,600
24 Jul 2023	59.02	59.30	58.70	58.79	57.78	323,300
21 Jul 2023	59.51	59.57	58.56	58.80	57.79	332,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,104.89+30.63(+1.00%)

Nikkei32,264.84-593.47(-1.81%)

Hang Seng16,386.55+40.66(+0.25%)

FTSE 1007,513.72-1.66(-0.02%)

Bitcoin USD43,477.55-546.16(-1.24%)

CMC Crypto 200899.69+6.98(+0.78%)

First American Financial Corporation (FAF)

Straits Times Index
3,104.89
+30.63(+1.00%)

Nikkei
32,264.84
-593.47(-1.81%)

Hang Seng
16,386.55
+40.66(+0.25%)

FTSE 100
7,513.72
-1.66(-0.02%)

Bitcoin USD
43,477.55
-546.16(-1.24%)

CMC Crypto 200
899.69
+6.98(+0.78%)