Yahoo

Mail

Singapore markets close in 4 hours 5 minutes

Straits Times Index
3,251.58
+12.55(+0.39%)
Nikkei
27,445.60
-31.27(-0.11%)
Hang Seng
19,707.45
+139.76(+0.71%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
26,910.80
-1,000.45(-3.58%)
CMC Crypto 200
589.59
-17.86(-2.94%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	54.47	55.06	54.22	54.56	54.56	468,200
24 Mar 2023	52.56	54.03	51.90	53.71	53.71	783,700
23 Mar 2023	53.73	54.17	53.01	53.27	53.27	581,700
22 Mar 2023	54.72	55.21	53.66	53.69	53.69	524,400
21 Mar 2023	54.82	55.23	54.51	54.82	54.82	637,700
20 Mar 2023	52.12	54.11	52.12	53.84	53.84	778,700
17 Mar 2023	54.17	54.17	51.21	51.39	51.39	2,026,300
16 Mar 2023	54.57	55.75	54.18	54.41	54.41	1,040,900
15 Mar 2023	52.69	55.10	52.62	55.02	55.02	1,687,300
14 Mar 2023	54.37	54.64	53.59	54.04	54.04	1,341,500
13 Mar 2023	51.81	53.59	50.88	53.03	53.03	1,549,600
10 Mar 2023	53.47	54.06	52.80	52.99	52.99	1,327,900
09 Mar 2023	54.06	54.17	53.61	53.79	53.79	707,700
08 Mar 2023	53.43	54.55	53.18	54.14	54.14	666,500
07 Mar 2023	53.55	53.82	53.17	53.29	53.29	448,400
07 Mar 2023	0.52 Dividend
06 Mar 2023	54.72	55.17	53.87	54.09	53.57	865,200
03 Mar 2023	54.80	54.84	53.98	54.60	54.08	784,000
02 Mar 2023	55.00	55.50	53.77	54.52	54.00	925,500
01 Mar 2023	56.49	56.87	55.37	55.91	55.37	543,100
28 Feb 2023	56.97	57.16	56.60	56.78	56.23	657,200
27 Feb 2023	56.90	57.52	56.50	56.95	56.40	355,700
24 Feb 2023	55.95	56.71	55.41	56.51	55.97	890,600
23 Feb 2023	58.41	58.65	55.29	56.50	55.96	1,024,800
22 Feb 2023	58.17	59.12	58.17	58.31	57.75	578,600
21 Feb 2023	59.16	59.83	58.34	58.51	57.95	818,500
17 Feb 2023	59.10	60.26	58.29	60.02	59.44	1,192,500
16 Feb 2023	60.18	60.90	59.57	59.60	59.03	558,200
15 Feb 2023	60.81	61.04	60.34	61.04	60.45	489,900
14 Feb 2023	61.13	61.60	60.68	61.14	60.55	516,100
13 Feb 2023	59.88	61.68	59.88	61.35	60.76	602,300
10 Feb 2023	59.02	60.56	58.56	60.19	59.61	1,074,300
09 Feb 2023	61.20	61.20	56.99	57.54	56.99	857,000
08 Feb 2023	60.99	61.89	60.80	61.54	60.95	580,000
07 Feb 2023	61.07	61.98	60.48	61.67	61.08	644,300
06 Feb 2023	62.18	62.57	61.14	61.57	60.98	445,300
03 Feb 2023	63.16	63.49	62.55	62.84	62.24	605,200
02 Feb 2023	63.31	64.66	63.25	63.77	63.16	637,800
01 Feb 2023	61.41	63.09	60.92	62.88	62.28	659,300
31 Jan 2023	60.37	62.01	60.33	61.87	61.28	926,200
30 Jan 2023	60.94	61.30	60.35	60.37	59.79	1,113,500
27 Jan 2023	61.50	61.86	60.99	61.34	60.75	414,100
26 Jan 2023	61.09	62.00	61.05	61.55	60.96	1,076,800
25 Jan 2023	60.88	61.14	60.29	60.81	60.23	662,800
24 Jan 2023	60.88	61.83	60.65	61.27	60.68	366,200
23 Jan 2023	60.64	61.22	60.19	61.02	60.43	541,300
20 Jan 2023	59.40	60.63	58.88	60.63	60.05	557,000
19 Jan 2023	58.68	59.77	58.24	59.52	58.95	488,300
18 Jan 2023	58.47	60.24	58.28	59.51	58.94	730,700
17 Jan 2023	59.00	59.21	58.00	58.50	57.94	435,500
13 Jan 2023	58.14	59.10	58.05	58.96	58.39	321,900
12 Jan 2023	59.10	59.10	57.75	58.68	58.12	563,600
11 Jan 2023	57.42	58.73	57.42	58.59	58.03	494,300
10 Jan 2023	56.73	57.68	56.72	57.29	56.74	770,700
09 Jan 2023	57.53	57.63	56.57	56.74	56.19	508,300
06 Jan 2023	56.04	57.59	55.70	57.51	56.96	566,800
05 Jan 2023	55.14	55.59	54.36	55.19	54.66	753,500
04 Jan 2023	54.26	56.30	53.76	55.54	55.01	999,500
03 Jan 2023	52.69	53.93	52.42	53.46	52.95	925,100
30 Dec 2022	52.39	52.69	51.84	52.34	51.84	393,000
29 Dec 2022	51.53	52.99	51.53	52.84	52.33	336,200
28 Dec 2022	52.70	52.82	51.10	51.13	50.64	367,300
27 Dec 2022	52.23	52.76	51.85	52.58	52.07	273,700
23 Dec 2022	52.01	52.51	51.61	52.39	51.89	314,700
22 Dec 2022	51.89	52.05	50.96	52.01	51.51	376,400
21 Dec 2022	51.50	52.50	51.30	52.38	51.88	450,700
20 Dec 2022	51.00	51.55	50.70	50.90	50.41	827,300
19 Dec 2022	51.52	51.89	50.76	51.06	50.57	491,900
16 Dec 2022	51.04	51.70	50.50	51.51	51.01	2,119,100
15 Dec 2022	52.57	53.19	51.04	51.86	51.36	1,100,400
14 Dec 2022	54.10	55.13	53.74	53.98	53.46	796,300
13 Dec 2022	54.72	55.58	53.52	54.15	53.63	1,088,300
12 Dec 2022	52.03	53.26	51.52	53.19	52.68	507,200
09 Dec 2022	52.15	52.69	52.06	52.12	51.62	222,200
08 Dec 2022	51.99	53.06	51.80	52.52	52.02	373,500
07 Dec 2022	50.98	52.49	50.98	51.79	51.29	704,600
07 Dec 2022	0.52 Dividend
06 Dec 2022	52.19	52.23	51.04	51.57	50.56	778,200
05 Dec 2022	52.67	52.69	51.63	52.15	51.13	591,200
02 Dec 2022	53.31	53.99	52.87	53.18	52.14	427,600
01 Dec 2022	55.10	55.43	53.66	54.08	53.02	511,000
30 Nov 2022	53.17	54.65	52.09	54.65	53.58	598,100
29 Nov 2022	52.62	53.65	52.38	53.65	52.60	326,200
28 Nov 2022	54.44	54.63	52.81	52.81	51.77	593,500
25 Nov 2022	54.00	54.74	54.00	54.58	53.51	165,100
23 Nov 2022	53.97	54.32	53.49	53.96	52.90	396,100
22 Nov 2022	53.00	53.88	52.78	53.84	52.78	300,000
21 Nov 2022	52.84	53.28	52.44	52.71	51.68	277,200
18 Nov 2022	53.36	53.46	52.28	53.05	52.01	568,600
17 Nov 2022	52.54	52.88	52.00	52.58	51.55	439,400
16 Nov 2022	53.80	53.87	52.98	53.40	52.35	344,000
15 Nov 2022	54.05	54.90	53.50	54.04	52.98	476,100
14 Nov 2022	54.83	55.34	53.25	53.35	52.30	800,800
11 Nov 2022	53.84	55.39	53.30	55.20	54.12	874,000
10 Nov 2022	50.66	53.56	50.51	53.51	52.46	722,700
09 Nov 2022	49.84	50.72	48.98	49.03	48.07	511,400
08 Nov 2022	50.31	50.77	49.38	50.21	49.23	473,800
07 Nov 2022	51.50	51.70	49.42	50.42	49.43	790,600
04 Nov 2022	49.60	51.32	49.40	51.31	50.30	761,500
03 Nov 2022	48.93	49.30	48.01	49.05	48.09	493,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,251.58+12.55(+0.39%)

Nikkei27,445.60-31.27(-0.11%)

Hang Seng19,707.45+139.76(+0.71%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD26,910.80-1,000.45(-3.58%)

CMC Crypto 200589.59-17.86(-2.94%)

First American Financial Corporation (FAF)

Straits Times Index
3,251.58
+12.55(+0.39%)

Nikkei
27,445.60
-31.27(-0.11%)

Hang Seng
19,707.45
+139.76(+0.71%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
26,910.80
-1,000.45(-3.58%)

CMC Crypto 200
589.59
-17.86(-2.94%)