Singapore markets close in 3 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202361.2462.1260.8562.1162.11413,700
07 Dec 20230.53 Dividend
06 Dec 202361.6262.6961.4461.5461.01437,400
05 Dec 202361.6262.2360.6261.3060.77559,100
04 Dec 202360.2661.9660.2661.7761.24538,500
01 Dec 202359.1860.4459.1860.4259.90475,400
30 Nov 202358.9459.7758.8359.6059.09467,900
29 Nov 202358.9759.3858.6858.8358.32341,700
28 Nov 202358.5958.8657.8958.6558.14619,000
27 Nov 202357.8158.8557.3358.7158.20459,300
24 Nov 202358.0358.4758.0358.1157.61104,500
22 Nov 202357.3258.1457.3257.9257.42712,200
21 Nov 202357.1957.7957.0657.1356.64411,800
20 Nov 202356.5657.7856.5657.4456.951,044,500
17 Nov 202356.7456.8956.1856.8656.37508,900
16 Nov 202356.4856.6155.9756.3155.831,130,800
15 Nov 202355.3356.6155.3356.4655.97579,300
14 Nov 202354.5056.3153.8356.0255.541,198,800
13 Nov 202353.3753.4252.7553.2352.773,190,600
10 Nov 202353.2753.8153.0553.6253.16282,200
09 Nov 202354.5254.5253.0453.1252.66370,300
08 Nov 202354.2754.7753.8954.4653.991,565,800
07 Nov 202354.2554.3653.7354.1353.66305,800
06 Nov 202355.2555.3754.3654.4754.00382,200
03 Nov 202354.8856.0854.5355.6055.12602,800
02 Nov 202352.6254.0052.6253.8853.42547,900
01 Nov 202351.2752.0750.8552.0651.61433,600
31 Oct 202350.9351.5450.5451.4451.00519,000
30 Oct 202350.6251.1050.3250.7950.35501,600
27 Oct 202350.9251.6149.5550.2349.80692,200
26 Oct 202350.4052.7450.2051.7451.291,134,400
25 Oct 202350.4850.8249.9950.0649.63595,000
24 Oct 202350.7751.3850.4450.7950.35546,600
23 Oct 202350.2750.5449.6450.4750.04629,500
20 Oct 202350.6550.9450.1550.5350.09531,600
19 Oct 202351.7452.0350.2550.5850.14559,400
18 Oct 202352.5452.7251.6251.8351.38416,700
17 Oct 202352.7254.1652.7253.3152.85609,000
16 Oct 202353.0053.5652.7053.0652.60780,700
13 Oct 202353.1253.2052.2752.6852.23525,400
12 Oct 202353.9453.9452.3952.8852.42695,400
11 Oct 202354.1054.7453.5454.0253.55412,800
10 Oct 202354.2154.5453.3853.7953.33508,400
09 Oct 202353.8754.4253.7854.2053.73263,900
06 Oct 202353.9254.7553.4654.2253.75420,500
05 Oct 202353.1854.3153.1854.1753.70404,100
04 Oct 202353.1353.7152.8953.3852.92570,100
03 Oct 202354.0054.3552.9853.1152.65847,100
02 Oct 202355.7755.7754.0454.3853.91836,200
29 Sept 202357.3457.4556.4256.4956.00464,300
28 Sept 202356.7757.2256.2356.9456.45475,500
27 Sept 202357.7758.0956.3256.7556.26688,500
26 Sept 202357.7958.5657.1957.5157.01627,900
25 Sept 202358.1358.4957.8358.2857.78313,700
22 Sept 202358.4258.6357.8758.3257.82477,200
21 Sept 202359.3459.4058.3458.3657.86331,100
20 Sept 202360.5161.2959.5659.6359.12384,600
19 Sept 202360.4460.7059.9860.2159.69497,200
18 Sept 202360.1460.9159.8360.3559.83450,000
15 Sept 202360.0660.3159.4460.1459.621,364,300
14 Sept 202360.3060.7459.9460.4159.89375,800
13 Sept 202360.4160.4559.1859.7359.22395,800
12 Sept 202360.2561.3860.0160.2359.71337,600
11 Sept 202360.6460.8359.9660.1959.67541,100
08 Sept 202361.0061.3259.9460.2459.72415,100
07 Sept 202360.6261.4060.5660.9760.44609,100
07 Sept 20230.53 Dividend
06 Sept 202361.1962.1561.1361.2560.20462,800
05 Sept 202362.8263.2961.4561.5560.49682,600
01 Sept 202362.2963.8462.2563.2462.15528,200
31 Aug 202361.2461.9961.0761.6860.62627,800
30 Aug 202360.8161.4860.8161.1860.13270,100
29 Aug 202360.4960.9860.0760.8959.84337,600
28 Aug 202360.1160.7159.8560.3259.28288,200
25 Aug 202360.3060.3559.1759.8558.82338,800
24 Aug 202360.3060.8459.9360.1159.08351,200
23 Aug 202359.1660.5159.1060.4159.37281,600
22 Aug 202359.1059.6458.7259.1458.12267,200
21 Aug 202360.5860.7359.0159.1658.14283,600
18 Aug 202360.7261.0460.1660.5759.53677,400
17 Aug 202362.1462.3460.9861.1060.05264,900
16 Aug 202362.9563.3661.8961.9160.85344,200
15 Aug 202363.4463.6662.5163.1362.04361,900
14 Aug 202364.0064.2563.4363.9762.87397,600
11 Aug 202363.2564.1763.0864.0862.98406,000
10 Aug 202363.4964.5063.1763.6562.56552,700
09 Aug 202362.4863.4662.4263.0061.92337,500
08 Aug 202362.3962.5361.6162.4861.41315,100
07 Aug 202362.7463.4062.3663.1262.03331,200
04 Aug 202361.4762.8761.4762.5361.46415,600
03 Aug 202362.1962.1961.0261.5060.44518,100
02 Aug 202362.0362.7861.8062.3561.28627,900
01 Aug 202363.2063.5462.7162.8361.75410,600
31 Jul 202363.0364.1663.0263.3862.29520,000
28 Jul 202363.1963.4162.3662.7161.63633,300
27 Jul 202362.2564.3661.8162.3261.251,026,800
26 Jul 202358.8560.0758.8559.7958.76673,700
25 Jul 202358.7959.1558.5958.8557.84404,600
24 Jul 202359.0259.3058.7058.7957.78323,300
21 Jul 202359.5159.5758.5658.8057.79332,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...