Mail

FAF - First American Financial Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	55.14	55.50	54.91	55.35	55.35	150,998
31 May 2023	55.61	55.69	54.85	54.93	54.93	539,100
30 May 2023	55.54	56.00	55.11	55.99	55.99	302,700
26 May 2023	54.83	55.59	54.24	55.25	55.25	515,900
25 May 2023	54.35	54.71	53.91	54.63	54.63	304,700
24 May 2023	54.43	54.76	53.59	54.44	54.44	329,600
23 May 2023	54.84	55.20	54.56	54.79	54.79	547,600
22 May 2023	55.56	55.77	54.59	54.89	54.89	413,200
19 May 2023	56.95	56.97	55.54	55.75	55.75	458,800
18 May 2023	56.01	56.52	55.64	56.46	56.46	403,900
17 May 2023	56.01	56.40	55.61	56.04	56.04	357,900
16 May 2023	56.01	56.12	55.42	55.70	55.70	500,700
15 May 2023	56.52	56.68	56.03	56.50	56.50	453,800
12 May 2023	57.10	57.31	55.74	56.29	56.29	503,800
11 May 2023	57.50	57.81	56.23	56.73	56.73	948,000
10 May 2023	58.76	59.00	57.56	58.39	58.39	508,700
09 May 2023	58.02	58.50	57.72	57.91	57.91	385,200
08 May 2023	58.22	58.42	57.41	58.32	58.32	336,100
05 May 2023	57.76	58.45	57.58	58.29	58.29	402,400
04 May 2023	57.61	57.82	56.21	57.06	57.06	532,400
03 May 2023	57.81	59.47	57.62	58.03	58.03	925,900
02 May 2023	57.29	57.86	55.82	57.18	57.18	684,300
01 May 2023	57.21	58.00	57.14	57.57	57.57	563,200
28 Apr 2023	55.37	58.00	55.37	57.61	57.61	677,700
27 Apr 2023	53.75	55.82	50.66	55.60	55.60	1,556,700
26 Apr 2023	55.61	56.28	55.25	55.30	55.30	639,900
25 Apr 2023	56.41	56.83	55.72	55.92	55.92	272,100
24 Apr 2023	57.53	57.53	56.64	56.97	56.97	249,100
21 Apr 2023	57.03	57.42	56.21	57.41	57.41	421,400
20 Apr 2023	57.65	57.80	56.63	56.85	56.85	458,500
19 Apr 2023	57.68	57.82	57.10	57.73	57.73	311,000
18 Apr 2023	57.47	57.83	57.10	57.64	57.64	363,600
17 Apr 2023	56.49	57.52	56.25	57.39	57.39	491,100
14 Apr 2023	56.73	57.62	56.28	56.66	56.66	715,200
13 Apr 2023	56.83	56.90	55.99	56.65	56.65	730,600
12 Apr 2023	57.48	57.89	56.58	56.96	56.96	660,900
11 Apr 2023	55.91	57.44	55.88	56.89	56.89	693,000
10 Apr 2023	55.23	56.03	55.14	55.81	55.81	427,200
06 Apr 2023	55.96	55.96	55.02	55.23	55.23	435,900
05 Apr 2023	54.86	55.86	54.83	55.83	55.83	711,300
04 Apr 2023	55.86	55.93	54.43	55.14	55.14	664,800
03 Apr 2023	55.53	56.27	55.33	55.55	55.55	469,500
31 Mar 2023	55.03	55.78	54.90	55.66	55.66	518,500
30 Mar 2023	54.59	55.42	54.32	54.66	54.66	494,200
29 Mar 2023	54.87	54.87	53.83	53.91	53.91	770,000
28 Mar 2023	54.03	54.51	53.48	54.11	54.11	814,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...