Singapore markets close in 4 hours 5 minutes

First American Financial Corporation (FAF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.56+0.85 (+1.58%)
At close: 04:00PM EDT
54.26 -0.30 (-0.55%)
After hours: 05:21PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202354.4755.0654.2254.5654.56468,200
24 Mar 202352.5654.0351.9053.7153.71783,700
23 Mar 202353.7354.1753.0153.2753.27581,700
22 Mar 202354.7255.2153.6653.6953.69524,400
21 Mar 202354.8255.2354.5154.8254.82637,700
20 Mar 202352.1254.1152.1253.8453.84778,700
17 Mar 202354.1754.1751.2151.3951.392,026,300
16 Mar 202354.5755.7554.1854.4154.411,040,900
15 Mar 202352.6955.1052.6255.0255.021,687,300
14 Mar 202354.3754.6453.5954.0454.041,341,500
13 Mar 202351.8153.5950.8853.0353.031,549,600
10 Mar 202353.4754.0652.8052.9952.991,327,900
09 Mar 202354.0654.1753.6153.7953.79707,700
08 Mar 202353.4354.5553.1854.1454.14666,500
07 Mar 202353.5553.8253.1753.2953.29448,400
07 Mar 20230.52 Dividend
06 Mar 202354.7255.1753.8754.0953.57865,200
03 Mar 202354.8054.8453.9854.6054.08784,000
02 Mar 202355.0055.5053.7754.5254.00925,500
01 Mar 202356.4956.8755.3755.9155.37543,100
28 Feb 202356.9757.1656.6056.7856.23657,200
27 Feb 202356.9057.5256.5056.9556.40355,700
24 Feb 202355.9556.7155.4156.5155.97890,600
23 Feb 202358.4158.6555.2956.5055.961,024,800
22 Feb 202358.1759.1258.1758.3157.75578,600
21 Feb 202359.1659.8358.3458.5157.95818,500
17 Feb 202359.1060.2658.2960.0259.441,192,500
16 Feb 202360.1860.9059.5759.6059.03558,200
15 Feb 202360.8161.0460.3461.0460.45489,900
14 Feb 202361.1361.6060.6861.1460.55516,100
13 Feb 202359.8861.6859.8861.3560.76602,300
10 Feb 202359.0260.5658.5660.1959.611,074,300
09 Feb 202361.2061.2056.9957.5456.99857,000
08 Feb 202360.9961.8960.8061.5460.95580,000
07 Feb 202361.0761.9860.4861.6761.08644,300
06 Feb 202362.1862.5761.1461.5760.98445,300
03 Feb 202363.1663.4962.5562.8462.24605,200
02 Feb 202363.3164.6663.2563.7763.16637,800
01 Feb 202361.4163.0960.9262.8862.28659,300
31 Jan 202360.3762.0160.3361.8761.28926,200
30 Jan 202360.9461.3060.3560.3759.791,113,500
27 Jan 202361.5061.8660.9961.3460.75414,100
26 Jan 202361.0962.0061.0561.5560.961,076,800
25 Jan 202360.8861.1460.2960.8160.23662,800
24 Jan 202360.8861.8360.6561.2760.68366,200
23 Jan 202360.6461.2260.1961.0260.43541,300
20 Jan 202359.4060.6358.8860.6360.05557,000
19 Jan 202358.6859.7758.2459.5258.95488,300
18 Jan 202358.4760.2458.2859.5158.94730,700
17 Jan 202359.0059.2158.0058.5057.94435,500
13 Jan 202358.1459.1058.0558.9658.39321,900
12 Jan 202359.1059.1057.7558.6858.12563,600
11 Jan 202357.4258.7357.4258.5958.03494,300
10 Jan 202356.7357.6856.7257.2956.74770,700
09 Jan 202357.5357.6356.5756.7456.19508,300
06 Jan 202356.0457.5955.7057.5156.96566,800
05 Jan 202355.1455.5954.3655.1954.66753,500
04 Jan 202354.2656.3053.7655.5455.01999,500
03 Jan 202352.6953.9352.4253.4652.95925,100
30 Dec 202252.3952.6951.8452.3451.84393,000
29 Dec 202251.5352.9951.5352.8452.33336,200
28 Dec 202252.7052.8251.1051.1350.64367,300
27 Dec 202252.2352.7651.8552.5852.07273,700
23 Dec 202252.0152.5151.6152.3951.89314,700
22 Dec 202251.8952.0550.9652.0151.51376,400
21 Dec 202251.5052.5051.3052.3851.88450,700
20 Dec 202251.0051.5550.7050.9050.41827,300
19 Dec 202251.5251.8950.7651.0650.57491,900
16 Dec 202251.0451.7050.5051.5151.012,119,100
15 Dec 202252.5753.1951.0451.8651.361,100,400
14 Dec 202254.1055.1353.7453.9853.46796,300
13 Dec 202254.7255.5853.5254.1553.631,088,300
12 Dec 202252.0353.2651.5253.1952.68507,200
09 Dec 202252.1552.6952.0652.1251.62222,200
08 Dec 202251.9953.0651.8052.5252.02373,500
07 Dec 202250.9852.4950.9851.7951.29704,600
07 Dec 20220.52 Dividend
06 Dec 202252.1952.2351.0451.5750.56778,200
05 Dec 202252.6752.6951.6352.1551.13591,200
02 Dec 202253.3153.9952.8753.1852.14427,600
01 Dec 202255.1055.4353.6654.0853.02511,000
30 Nov 202253.1754.6552.0954.6553.58598,100
29 Nov 202252.6253.6552.3853.6552.60326,200
28 Nov 202254.4454.6352.8152.8151.77593,500
25 Nov 202254.0054.7454.0054.5853.51165,100
23 Nov 202253.9754.3253.4953.9652.90396,100
22 Nov 202253.0053.8852.7853.8452.78300,000
21 Nov 202252.8453.2852.4452.7151.68277,200
18 Nov 202253.3653.4652.2853.0552.01568,600
17 Nov 202252.5452.8852.0052.5851.55439,400
16 Nov 202253.8053.8752.9853.4052.35344,000
15 Nov 202254.0554.9053.5054.0452.98476,100
14 Nov 202254.8355.3453.2553.3552.30800,800
11 Nov 202253.8455.3953.3055.2054.12874,000
10 Nov 202250.6653.5650.5153.5152.46722,700
09 Nov 202249.8450.7248.9849.0348.07511,400
08 Nov 202250.3150.7749.3850.2149.23473,800
07 Nov 202251.5051.7049.4250.4249.43790,600
04 Nov 202249.6051.3249.4051.3150.30761,500
03 Nov 202248.9349.3048.0149.0548.09493,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...