$36.03 -0.22 (%) First American Financial Corp - NYSE

May. 22, 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
5/22/201536.2236.3535.8136.03530,614
5/21/201536.5736.6636.2336.25811,044
5/20/201536.7336.8136.4436.69867,330
5/19/201536.2636.6436.0536.59832,490
5/18/201535.6236.2335.5136.14468,112
5/15/201535.5735.6635.3535.63512,301
5/14/201535.2235.6135.1635.51461,230
5/13/201535.6935.7435.0335.07873,797
5/12/201535.8235.8435.1935.51702,868
5/11/201535.4836.0035.4535.98717,632
5/8/201535.2035.5735.1635.52606,831
5/7/201534.7835.0534.6234.83874,859
5/6/201534.7034.8634.5034.861,081,778
5/5/201534.9035.0834.5934.66923,241
5/4/201534.9635.1134.7234.85579,340
5/1/201534.8235.3334.7734.95575,370
4/30/201536.2036.4234.7134.791,100,688
4/29/201536.9036.9036.0936.511,142,996
4/28/201537.0337.3536.7637.14737,017
4/27/201537.9437.9436.9137.121,903,197
4/24/201537.1238.1936.9937.831,245,239
4/23/201537.1537.1536.4037.071,034,801
4/22/201536.2636.7936.0236.741,278,085
4/21/201536.5036.5035.9336.17627,730
4/20/201535.9236.3735.7336.23436,526
4/17/201535.6535.8235.3335.68810,854
4/16/201535.9435.9935.6335.88307,211
4/15/201536.1736.2635.9536.02596,380
4/14/201536.2136.2835.8136.01450,613
4/13/201535.8436.2535.6236.19457,655
4/10/201535.8335.8935.4935.86606,492
4/9/201536.0436.2435.4935.71416,871
4/8/201535.8336.1835.7936.14266,947
4/7/201536.1036.1735.8435.86449,528
4/6/201535.8636.3535.7136.16660,545
4/2/201535.8136.1235.6036.06471,396
4/1/201535.6735.8635.3035.78669,582
3/31/201535.6635.7235.4435.68406,563
3/30/201535.0635.9035.0035.82779,666
3/27/201534.8835.1634.8234.99481,045
3/26/201534.9135.0034.7234.87401,491
3/25/201535.4035.5334.9735.02544,398
3/24/201535.4435.5435.3335.42397,794
3/23/201535.3035.6235.2835.53471,377
3/20/201535.3435.6735.1335.381,406,236
3/19/201535.4535.5135.2735.28423,875
3/18/201535.5235.6435.2535.50721,058
3/17/201535.4635.6235.3035.53579,016
3/16/201535.5335.6635.3135.60917,847
3/13/201535.3335.5434.9935.30824,856
3/12/201534.4235.4334.1135.371,434,782
3/11/201533.2334.1433.1234.081,863,540
3/10/201533.1233.2132.8933.06705,813
3/9/201533.2533.4033.1533.18800,220
3/6/201533.7533.9932.9433.141,109,913
3/5/201534.3134.3133.8334.01454,123
3/4/201534.9535.0534.3734.47329,837
3/3/201535.1135.1934.8535.01840,681
3/2/201535.0235.1834.9335.12970,426
2/27/201535.2935.4335.0035.03790,951
2/26/201535.2435.6135.1335.33537,553
2/25/201535.1635.4835.1135.18655,931
2/24/201535.7035.7534.9735.111,352,944
2/23/201535.9936.0035.4735.71622,868
2/20/201535.9136.0035.3435.99941,653
2/19/201536.0536.0835.7436.00698,853
2/18/201537.0937.0935.9536.171,044,214
2/17/201537.1937.3836.9837.05684,782
2/13/201537.1237.7536.9637.001,185,859
2/12/201536.1437.1135.8236.901,784,889
2/11/201534.7435.3134.6435.05901,288
2/10/201534.6134.7934.3034.72510,881
2/9/201534.7434.8134.1634.32605,240
2/6/201534.9235.1634.4734.94788,985
2/5/201535.0335.0534.6934.85976,139
2/4/201534.7734.9434.6734.82567,665
2/3/201534.5434.9434.4534.85562,312
2/2/201534.0434.4233.5234.40691,193
1/30/201534.4334.6633.9734.02475,756
1/29/201534.2934.7734.1334.66496,015
1/28/201534.9835.0934.2334.31401,083
1/27/201534.5934.9434.5234.89758,054
1/26/201534.5034.9034.2234.85592,986
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center