Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,091.41
+1,178.13(+1.76%)
CMC Crypto 200
1,379.88
+49.27(+3.70%)

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.76

+1.72

(+2.96%)

At close: 04:00PM EDT

59.76

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	58.79	59.84	58.45	59.76	59.76	1,068,000
25 Jul 2024	58.95	59.45	57.59	58.04	58.04	1,297,400
24 Jul 2024	58.21	58.91	57.15	57.21	57.21	858,000
23 Jul 2024	57.15	58.32	57.02	58.18	58.18	1,077,500
22 Jul 2024	57.84	57.86	56.83	57.18	57.18	419,400
19 Jul 2024	57.68	57.94	57.13	57.62	57.62	712,600
18 Jul 2024	58.22	59.16	57.62	57.63	57.63	758,700
17 Jul 2024	58.47	59.59	58.34	58.56	58.56	568,900
16 Jul 2024	57.20	58.74	57.05	58.48	58.48	549,400
15 Jul 2024	56.57	57.21	56.40	56.79	56.79	439,900
12 Jul 2024	56.40	57.11	56.30	56.36	56.36	516,000
11 Jul 2024	54.30	56.22	54.00	55.99	55.99	659,300
10 Jul 2024	52.73	53.30	52.73	53.25	53.25	494,000
09 Jul 2024	52.63	53.11	52.39	52.58	52.58	447,300
08 Jul 2024	52.88	53.30	52.63	52.67	52.67	381,100
05 Jul 2024	53.13	53.61	52.39	52.48	52.48	1,170,600
03 Jul 2024	53.65	54.09	53.36	53.37	53.37	237,900
02 Jul 2024	52.69	53.80	52.55	53.59	53.59	457,200
01 Jul 2024	54.06	54.35	53.04	53.38	53.38	504,700
28 Jun 2024	53.97	54.65	53.56	53.95	53.95	953,400
27 Jun 2024	53.39	53.60	53.06	53.55	53.55	424,300
26 Jun 2024	53.28	53.28	52.54	53.14	53.14	437,100
25 Jun 2024	54.28	54.30	53.48	53.58	53.58	368,300
24 Jun 2024	53.98	54.80	53.82	54.50	54.50	256,000
21 Jun 2024	54.18	54.35	53.81	53.82	53.82	817,400
20 Jun 2024	52.87	54.21	52.87	53.93	53.93	340,800
18 Jun 2024	53.53	53.98	53.04	53.12	53.12	561,200
17 Jun 2024	52.85	53.62	52.85	53.61	53.61	541,800
14 Jun 2024	52.55	53.25	52.55	53.07	53.07	476,100
13 Jun 2024	52.67	53.21	52.06	53.10	53.10	565,300
12 Jun 2024	53.91	54.42	52.42	52.67	52.67	558,800
11 Jun 2024	52.23	52.72	51.85	52.59	52.59	521,100
10 Jun 2024	52.78	52.91	52.13	52.66	52.66	583,000
10 Jun 2024	0.53 Dividend
07 Jun 2024	54.06	54.52	53.80	53.87	53.34	525,700
06 Jun 2024	54.75	55.13	54.47	54.72	54.18	428,700
05 Jun 2024	55.22	55.38	54.63	55.01	54.47	866,800
04 Jun 2024	54.80	56.38	54.80	55.03	54.49	376,200
03 Jun 2024	55.97	55.97	54.82	55.20	54.66	295,600
31 May 2024	55.40	55.62	54.70	55.58	55.03	599,900
30 May 2024	54.47	55.28	53.88	55.26	54.72	511,100
29 May 2024	53.79	54.06	53.53	54.06	53.53	497,500
28 May 2024	54.94	55.36	54.34	54.51	53.97	386,800
24 May 2024	54.84	55.08	54.60	54.90	54.36	384,200
23 May 2024	56.15	56.17	54.21	54.26	53.73	543,900
22 May 2024	57.40	57.83	56.14	56.15	55.60	329,200
21 May 2024	57.92	58.11	57.55	57.73	57.16	342,800
20 May 2024	57.41	58.01	57.02	57.95	57.38	537,100
17 May 2024	57.47	57.57	57.06	57.53	56.96	315,200
16 May 2024	56.93	57.55	56.58	57.28	56.72	459,200
15 May 2024	57.00	57.30	56.63	56.93	56.37	615,300
14 May 2024	56.48	56.75	55.85	56.17	55.62	348,000
13 May 2024	56.42	56.97	55.81	55.91	55.36	394,300
10 May 2024	55.77	56.01	55.31	56.01	55.46	498,300
09 May 2024	54.38	55.81	54.38	55.77	55.22	585,900
08 May 2024	54.48	54.69	54.24	54.61	54.07	520,200
07 May 2024	55.22	55.41	54.82	54.86	54.32	612,900
06 May 2024	54.93	55.24	54.49	54.94	54.40	618,600
03 May 2024	55.12	55.55	54.35	54.38	53.84	524,400
02 May 2024	53.89	54.19	53.26	54.09	53.56	621,000
01 May 2024	53.78	54.19	53.18	53.21	52.69	872,300
30 Apr 2024	53.67	54.11	53.45	53.57	53.04	603,500
29 Apr 2024	54.30	55.28	54.15	54.18	53.65	745,800
26 Apr 2024	54.25	55.10	53.93	54.22	53.69	851,800
25 Apr 2024	55.77	56.13	51.60	54.27	53.74	1,671,800
24 Apr 2024	57.92	58.03	57.05	57.78	57.21	512,300
23 Apr 2024	57.05	58.26	56.92	58.18	57.61	541,400
22 Apr 2024	56.84	57.37	56.37	57.10	56.54	468,200
19 Apr 2024	55.32	56.66	55.32	56.58	56.02	435,000
18 Apr 2024	55.28	55.55	55.03	55.24	54.70	428,700
17 Apr 2024	55.08	55.70	54.89	54.99	54.45	371,800
16 Apr 2024	55.93	56.07	55.10	55.11	54.57	382,600
15 Apr 2024	57.39	57.54	55.87	56.10	55.55	447,300
12 Apr 2024	56.52	57.10	56.52	57.05	56.49	650,300
11 Apr 2024	55.19	57.66	55.19	56.87	56.31	1,100,500
10 Apr 2024	58.20	58.44	54.81	55.47	54.92	1,033,000
09 Apr 2024	60.77	61.09	59.96	60.07	59.48	666,500
08 Apr 2024	60.84	61.16	60.52	60.62	60.02	456,100
05 Apr 2024	60.19	60.62	59.49	60.50	59.90	860,600
04 Apr 2024	60.67	61.24	60.00	60.25	59.66	943,100
03 Apr 2024	59.42	60.22	59.27	60.00	59.41	740,900
02 Apr 2024	59.31	59.78	58.88	59.75	59.16	829,400
01 Apr 2024	61.00	61.00	59.54	59.74	59.15	665,600
28 Mar 2024	59.87	61.07	59.81	61.05	60.45	601,000
27 Mar 2024	58.51	59.85	58.36	59.83	59.24	614,600
26 Mar 2024	57.68	58.21	57.57	57.99	57.42	624,100
25 Mar 2024	58.30	58.84	57.52	57.62	57.05	594,000
22 Mar 2024	59.28	59.28	58.01	58.12	57.55	539,900
21 Mar 2024	57.92	59.03	57.54	59.00	58.42	1,151,500
20 Mar 2024	54.88	56.89	54.71	56.49	55.93	816,800
19 Mar 2024	54.29	55.21	54.27	55.17	54.63	668,500
18 Mar 2024	55.53	55.53	54.33	54.34	53.81	801,600
15 Mar 2024	55.07	55.74	54.71	55.25	54.71	3,427,800
14 Mar 2024	56.24	56.51	55.18	55.45	54.90	675,900
13 Mar 2024	56.23	56.75	56.13	56.46	55.90	583,600
12 Mar 2024	56.43	56.70	55.82	56.28	55.73	491,200
11 Mar 2024	55.59	56.72	55.27	56.56	56.00	835,300
08 Mar 2024	56.17	56.19	54.93	55.79	55.24	1,106,100
07 Mar 2024	57.75	58.40	56.16	56.23	55.68	1,233,800
07 Mar 2024	0.53 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,091.41+1,178.13(+1.76%)

CMC Crypto 2001,379.88+49.27(+3.70%)

First American Financial Corporation (FAF)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,091.41
+1,178.13(+1.76%)

CMC Crypto 200
1,379.88
+49.27(+3.70%)