Singapore markets closed

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.34-0.21 (-0.34%)
At close: 04:00PM EST
61.34 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202361.5061.8660.9961.3461.34414,100
26 Jan 202361.0962.0061.0561.5561.551,076,800
25 Jan 202360.8861.1460.2960.8160.81662,800
24 Jan 202360.8861.8360.6561.2761.27366,200
23 Jan 202360.6461.2260.1961.0261.02541,300
20 Jan 202359.4060.6358.8860.6360.63557,000
19 Jan 202358.6859.7758.2459.5259.52488,300
18 Jan 202358.4760.2458.2859.5159.51730,700
17 Jan 202359.0059.2158.0058.5058.50435,500
13 Jan 202358.1459.1058.0558.9658.96321,900
12 Jan 202359.1059.1057.7558.6858.68563,600
11 Jan 202357.4258.7357.4258.5958.59494,300
10 Jan 202356.7357.6856.7257.2957.29770,700
09 Jan 202357.5357.6356.5756.7456.74508,300
06 Jan 202356.0457.5955.7057.5157.51566,800
05 Jan 202355.1455.5954.3655.1955.19753,500
04 Jan 202354.2656.3053.7655.5455.54999,500
03 Jan 202352.6953.9352.4253.4653.46925,100
30 Dec 202252.3952.6951.8452.3452.34393,000
29 Dec 202251.5352.9951.5352.8452.84336,200
28 Dec 202252.7052.8251.1051.1351.13367,300
27 Dec 202252.2352.7651.8552.5852.58273,700
23 Dec 202252.0152.5151.6152.3952.39314,700
22 Dec 202251.8952.0550.9652.0152.01376,400
21 Dec 202251.5052.5051.3052.3852.38450,700
20 Dec 202251.0051.5550.7050.9050.90827,300
19 Dec 202251.5251.8950.7651.0651.06491,900
16 Dec 202251.0451.7050.5051.5151.512,119,100
15 Dec 202252.5753.1951.0451.8651.861,100,400
14 Dec 202254.1055.1353.7453.9853.98796,300
13 Dec 202254.7255.5853.5254.1554.151,088,300
12 Dec 202252.0353.2651.5253.1953.19507,200
09 Dec 202252.1552.6952.0652.1252.12222,200
08 Dec 202251.9953.0651.8052.5252.52373,500
07 Dec 202250.9852.4950.9851.7951.79704,600
07 Dec 20220.52 Dividend
06 Dec 202252.1952.2351.0451.5751.05778,200
05 Dec 202252.6752.6951.6352.1551.62591,200
02 Dec 202253.3153.9952.8753.1852.64427,600
01 Dec 202255.1055.4353.6654.0853.53511,000
30 Nov 202253.1754.6552.0954.6554.10598,100
29 Nov 202252.6253.6552.3853.6553.11326,200
28 Nov 202254.4454.6352.8152.8152.28593,500
25 Nov 202254.0054.7454.0054.5854.03165,100
23 Nov 202253.9754.3253.4953.9653.42396,100
22 Nov 202253.0053.8852.7853.8453.30300,000
21 Nov 202252.8453.2852.4452.7152.18277,200
18 Nov 202253.3653.4652.2853.0552.52568,600
17 Nov 202252.5452.8852.0052.5852.05439,400
16 Nov 202253.8053.8752.9853.4052.86344,000
15 Nov 202254.0554.9053.5054.0453.50476,100
14 Nov 202254.8355.3453.2553.3552.81800,800
11 Nov 202253.8455.3953.3055.2054.64874,000
10 Nov 202250.6653.5650.5153.5152.97722,700
09 Nov 202249.8450.7248.9849.0348.54511,400
08 Nov 202250.3150.7749.3850.2149.70473,800
07 Nov 202251.5051.7049.4250.4249.91790,600
04 Nov 202249.6051.3249.4051.3150.79761,500
03 Nov 202248.9349.3048.0149.0548.56493,800
02 Nov 202250.2250.2349.1549.5549.05562,200
01 Nov 202250.6650.7949.9350.4449.93796,900
31 Oct 202250.0650.9250.0550.4049.89847,000
28 Oct 202249.5850.6748.6550.5049.99803,400
27 Oct 202246.8850.2046.1749.4548.951,538,400
26 Oct 202246.9447.2946.4446.5446.07559,300
25 Oct 202244.8046.9444.8046.6446.17641,300
24 Oct 202244.8645.4444.5244.9244.47786,000
21 Oct 202244.3844.9443.5444.4544.00461,400
20 Oct 202244.9345.9644.0244.2643.81426,200
19 Oct 202246.3546.5344.4445.1144.66437,200
18 Oct 202247.5248.0046.1246.6946.22593,300
17 Oct 202246.2247.0646.0546.4645.99747,600
14 Oct 202247.1047.1545.4845.5045.04554,300
13 Oct 202245.0747.5544.7147.0046.53686,600
12 Oct 202246.8146.8145.5245.7845.32956,500
11 Oct 202247.4448.1946.6946.8746.40725,100
10 Oct 202248.0048.2547.2947.3246.84390,700
07 Oct 202248.5248.6147.6347.7247.24435,900
06 Oct 202248.7449.1248.3549.0048.51388,800
05 Oct 202248.7649.5048.3649.1948.69457,900
04 Oct 202247.9749.5747.9749.4548.95731,500
03 Oct 202246.6947.9445.9547.5847.10597,100
30 Sept 202246.2746.9246.0546.1045.64768,700
29 Sept 202245.8846.0844.9345.9845.52637,300
28 Sept 202245.0946.7645.0946.4245.95488,400
27 Sept 202245.4646.0044.5544.9744.52522,600
26 Sept 202246.5446.7844.3445.1044.65757,600
23 Sept 202247.2547.4546.2046.9046.43503,700
22 Sept 202249.2749.3247.2047.7447.26763,900
21 Sept 202249.7750.7649.3649.3748.87561,700
20 Sept 202250.4850.4849.0449.4948.991,323,000
19 Sept 202250.4151.7550.3651.1050.58620,400
16 Sept 202250.4451.1949.9350.5650.052,253,200
15 Sept 202250.0451.4849.7650.7750.26874,300
14 Sept 202251.4751.4749.5449.9949.491,020,300
13 Sept 202253.4653.5151.3851.4250.90753,200
12 Sept 202254.2854.9654.1054.3553.80940,700
09 Sept 202253.6554.3653.4053.8753.33514,400
08 Sept 202251.9453.5551.5353.5453.00538,900
07 Sept 202251.3552.4650.8552.3851.85572,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...