Singapore markets closed

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.62-0.01 (-0.02%)
At close: 04:00PM EDT
57.62 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202457.6857.9457.1357.6257.62712,600
18 Jul 202458.2259.1657.6257.6357.63758,700
17 Jul 202458.4759.5958.3458.5658.56568,900
16 Jul 202457.2058.7457.0558.4858.48549,400
15 Jul 202456.5757.2156.4056.7956.79439,900
12 Jul 202456.4057.1156.3056.3656.36516,000
11 Jul 202454.3056.2254.0055.9955.99659,300
10 Jul 202452.7353.3052.7353.2553.25494,000
09 Jul 202452.6353.1152.3952.5852.58447,300
08 Jul 202452.8853.3052.6352.6752.67381,100
05 Jul 202453.1353.6152.3952.4852.481,170,600
03 Jul 202453.6554.0953.3653.3753.37237,900
02 Jul 202452.6953.8052.5553.5953.59457,200
01 Jul 202454.0654.3553.0453.3853.38504,700
28 Jun 202453.9754.6553.5653.9553.95953,400
27 Jun 202453.3953.6053.0653.5553.55424,300
26 Jun 202453.2853.2852.5453.1453.14437,100
25 Jun 202454.2854.3053.4853.5853.58368,300
24 Jun 202453.9854.8053.8254.5054.50256,000
21 Jun 202454.1854.3553.8153.8253.82817,400
20 Jun 202452.8754.2152.8753.9353.93340,800
18 Jun 202453.5353.9853.0453.1253.12561,200
17 Jun 202452.8553.6252.8553.6153.61541,800
14 Jun 202452.5553.2552.5553.0753.07476,100
13 Jun 202452.6753.2152.0653.1053.10565,300
12 Jun 202453.9154.4252.4252.6752.67558,800
11 Jun 202452.2352.7251.8552.5952.59521,100
10 Jun 202452.7852.9152.1352.6652.66583,000
10 Jun 20240.53 Dividend
07 Jun 202454.0654.5253.8053.8753.34525,700
06 Jun 202454.7555.1354.4754.7254.18428,700
05 Jun 202455.2255.3854.6355.0154.47866,800
04 Jun 202454.8056.3854.8055.0354.49376,200
03 Jun 202455.9755.9754.8255.2054.66295,600
31 May 202455.4055.6254.7055.5855.03599,900
30 May 202454.4755.2853.8855.2654.72511,100
29 May 202453.7954.0653.5354.0653.53497,500
28 May 202454.9455.3654.3454.5153.97386,800
24 May 202454.8455.0854.6054.9054.36384,200
23 May 202456.1556.1754.2154.2653.73543,900
22 May 202457.4057.8356.1456.1555.60329,200
21 May 202457.9258.1157.5557.7357.16342,800
20 May 202457.4158.0157.0257.9557.38537,100
17 May 202457.4757.5757.0657.5356.96315,200
16 May 202456.9357.5556.5857.2856.72459,200
15 May 202457.0057.3056.6356.9356.37615,300
14 May 202456.4856.7555.8556.1755.62348,000
13 May 202456.4256.9755.8155.9155.36394,300
10 May 202455.7756.0155.3156.0155.46498,300
09 May 202454.3855.8154.3855.7755.22585,900
08 May 202454.4854.6954.2454.6154.07520,200
07 May 202455.2255.4154.8254.8654.32612,900
06 May 202454.9355.2454.4954.9454.40618,600
03 May 202455.1255.5554.3554.3853.84524,400
02 May 202453.8954.1953.2654.0953.56621,000
01 May 202453.7854.1953.1853.2152.69872,300
30 Apr 202453.6754.1153.4553.5753.04603,500
29 Apr 202454.3055.2854.1554.1853.65745,800
26 Apr 202454.2555.1053.9354.2253.69851,800
25 Apr 202455.7756.1351.6054.2753.741,671,800
24 Apr 202457.9258.0357.0557.7857.21512,300
23 Apr 202457.0558.2656.9258.1857.61541,400
22 Apr 202456.8457.3756.3757.1056.54468,200
19 Apr 202455.3256.6655.3256.5856.02435,000
18 Apr 202455.2855.5555.0355.2454.70428,700
17 Apr 202455.0855.7054.8954.9954.45371,800
16 Apr 202455.9356.0755.1055.1154.57382,600
15 Apr 202457.3957.5455.8756.1055.55447,300
12 Apr 202456.5257.1056.5257.0556.49650,300
11 Apr 202455.1957.6655.1956.8756.311,100,500
10 Apr 202458.2058.4454.8155.4754.921,033,000
09 Apr 202460.7761.0959.9660.0759.48666,500
08 Apr 202460.8461.1660.5260.6260.02456,100
05 Apr 202460.1960.6259.4960.5059.90860,600
04 Apr 202460.6761.2460.0060.2559.66943,100
03 Apr 202459.4260.2259.2760.0059.41740,900
02 Apr 202459.3159.7858.8859.7559.16829,400
01 Apr 202461.0061.0059.5459.7459.15665,600
28 Mar 202459.8761.0759.8161.0560.45601,000
27 Mar 202458.5159.8558.3659.8359.24614,600
26 Mar 202457.6858.2157.5757.9957.42624,100
25 Mar 202458.3058.8457.5257.6257.05594,000
22 Mar 202459.2859.2858.0158.1257.55539,900
21 Mar 202457.9259.0357.5459.0058.421,151,500
20 Mar 202454.8856.8954.7156.4955.93816,800
19 Mar 202454.2955.2154.2755.1754.63668,500
18 Mar 202455.5355.5354.3354.3453.81801,600
15 Mar 202455.0755.7454.7155.2554.713,427,800
14 Mar 202456.2456.5155.1855.4554.90675,900
13 Mar 202456.2356.7556.1356.4655.90583,600
12 Mar 202456.4356.7055.8256.2855.73491,200
11 Mar 202455.5956.7255.2756.5656.00835,300
08 Mar 202456.1756.1954.9355.7955.241,106,100
07 Mar 202457.7558.4056.1656.2355.681,233,800
07 Mar 20240.53 Dividend
06 Mar 202458.0558.2057.3657.8756.78545,800
05 Mar 202457.8758.1757.4057.6956.60616,300
04 Mar 202457.9058.5957.4758.0056.90799,200
01 Mar 202458.3058.6457.7558.5957.48485,300
29 Feb 202458.0058.6757.7958.4157.31856,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...