$34.50 -0.14 (%) First American Financial Corp - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAF historical data

Date Open High Low Close Volume
1/23/201534.7534.8834.4734.50483,716
1/22/201534.4734.7034.1534.641,617,121
1/21/201534.2434.4033.9634.13602,542
1/20/201534.4234.4333.9334.28864,384
1/16/201534.0834.4834.0534.221,395,908
1/15/201534.2534.4634.0034.191,191,996
1/14/201533.7934.3533.6734.13958,557
1/13/201533.9834.4133.7434.12974,014
1/12/201533.5133.7133.0733.65553,935
1/9/201533.9434.0033.5133.53518,820
1/8/201533.4133.9233.2733.871,319,987
1/7/201532.8833.1732.5933.15938,852
1/6/201533.4433.6632.5932.65830,399
1/5/201533.5033.6633.1633.341,160,394
1/2/201534.2034.3233.4933.73638,021
12/31/201434.2534.3433.8933.90606,651
12/30/201434.1334.3834.0034.22274,720
12/29/201434.2334.5134.1434.26492,176
12/26/201434.4234.4634.1234.15460,953
12/24/201433.7134.3433.5634.30481,307
12/23/201433.4733.8733.1233.67584,663
12/22/201433.1733.3132.8633.24542,505
12/19/201433.1233.2732.9233.091,389,728
12/18/201432.7033.0332.4633.03818,222
12/17/201432.3032.6332.0132.391,413,106
12/16/201431.7332.5531.5032.241,824,829
12/15/201432.7232.9032.3232.55950,274
12/12/201432.4032.7732.0632.501,432,684
12/11/201433.0233.2932.7832.961,261,719
12/10/201432.9533.5332.6532.801,191,250
12/9/201432.4932.9932.3032.97470,358
12/8/201432.7233.1632.5032.79752,205
12/5/201432.9633.3532.5432.811,272,892
12/4/201432.5932.9832.5432.91572,351
12/3/201432.6533.1632.4432.95958,148
12/2/201432.2232.7632.1632.74855,004
12/1/201431.8832.2731.8232.21497,308
11/28/201432.2832.3331.9732.01351,857
11/26/201431.9132.1831.7832.15644,968
11/25/201431.6831.9331.5531.901,629,166
11/24/201431.6431.7631.3631.65532,150
11/21/201431.7831.8531.3831.55638,548
11/20/201430.8131.4530.8131.44441,019
11/19/201430.9731.2230.5830.98475,780
11/18/201430.8031.1130.6831.03549,430
11/17/201430.7030.9530.6830.75286,888
11/14/201430.6731.0030.6630.81519,705
11/13/201430.9031.0130.5030.66455,891
11/12/201430.3730.8730.1630.86482,021
11/11/201430.4630.6530.2530.32478,696
11/10/201430.3730.4430.2430.42765,069
11/7/201430.0830.3429.9130.30471,901
11/6/201430.3130.3830.0430.10488,118
11/5/201430.5230.7230.1430.33576,494
11/4/201430.2730.4830.1630.40659,292
11/3/201430.4030.5530.0130.29812,052
10/31/201431.0131.1030.1830.321,182,022
10/30/201429.9731.0029.9230.461,294,614
10/29/201430.0030.1529.8030.08801,107
10/28/201429.8429.9529.6429.941,085,215
10/27/201429.6529.8929.4729.76665,167
10/24/201429.2429.7128.9929.68821,185
10/23/201428.9629.1728.5428.91637,529
10/22/201428.8728.8828.3928.42554,329
10/21/201428.3128.7628.2228.75582,736
10/20/201428.1928.4828.0428.31756,860
10/17/201428.0228.4027.6328.331,298,244
10/16/201426.9228.0026.9227.701,225,328
10/15/201426.4727.4326.4227.271,471,550
10/14/201426.6626.9826.5526.83761,079
10/13/201426.3026.5926.2026.40651,930
10/10/201426.4526.8026.2826.28457,540
10/9/201426.9727.0626.4326.45704,923
10/8/201426.5327.0426.5127.00619,205
10/7/201426.6826.7826.4926.50482,926
10/6/201427.3127.3126.8726.88395,059
10/3/201427.1927.3527.0927.20438,955
10/2/201426.9027.1226.8326.90739,459
10/1/201427.1327.1926.6126.871,579,076
9/30/201427.6627.7127.1227.121,055,980
9/29/201427.6227.8327.4627.71521,184
9/26/201427.6227.9527.5427.90393,685
9/25/201427.7927.7927.3727.60735,117
9/24/201427.2627.8427.0827.83568,027
9/23/201427.6427.7327.3227.33526,096
9/22/201428.1028.1727.7627.76577,743
9/19/201428.4928.6028.0328.19948,546
9/18/201428.5928.6528.3728.43409,836
9/17/201427.9828.6727.9328.51802,466
9/16/201427.9728.2127.9228.01425,332
9/15/201427.9528.1127.7427.97507,824
9/12/201427.9628.1327.7727.99900,712
9/11/201427.7628.1127.6228.05306,778
9/10/201427.4527.9127.2727.89697,702
9/9/201427.6727.7427.4227.44322,406
9/8/201427.7027.8027.5127.77287,358
9/5/201427.7327.7927.5427.69260,273
9/4/201428.0628.2127.7527.81291,632
9/3/201428.5728.6628.2328.31604,077
9/2/201428.4128.5528.2928.43528,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center