$36.65 -0.80 (%) First American Financial Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAF historical data

Date Open High Low Close Volume
12/9/201637.4837.6536.5836.651,083,857
12/8/201636.4837.5436.3737.451,667,344
12/7/201636.5337.1236.1336.43956,185
12/6/201635.7436.4035.2836.39964,790
12/5/201636.3136.6135.6835.891,029,445
12/2/201635.8936.6235.8936.241,409,503
12/1/201637.6538.4135.7335.812,255,643
11/30/201639.5639.6537.7437.74959,504
11/29/201639.5239.6339.3139.61603,028
11/28/201639.3139.7239.2139.43624,054
11/25/201639.0339.2438.9739.22214,000
11/23/201638.8439.1238.7439.03557,414
11/22/201638.6339.1638.6139.11520,651
11/21/201638.7038.8638.3938.51779,020
11/18/201638.3538.6438.2038.54640,787
11/17/201637.9938.3837.8838.28892,991
11/16/201637.8837.9937.6937.851,699,101
11/15/201637.8438.0237.3937.911,375,726
11/14/201638.0538.5737.7937.841,316,166
11/11/201638.0738.4637.9238.45996,574
11/10/201639.0039.2138.1738.171,008,063
11/9/201638.7539.1738.3839.07846,585
11/8/201638.5439.2938.3339.08516,946
11/7/201638.1838.7138.1838.56480,916
11/4/201637.7138.1537.5638.06731,931
11/3/201638.6038.6037.6737.78718,854
11/2/201638.7438.9538.4538.50466,934
11/1/201639.1739.3138.5538.85520,855
10/31/201638.8239.1138.4639.06481,465
10/28/201638.5038.9438.3738.58557,162
10/27/201638.9838.9938.3338.34625,310
10/26/201639.5339.5838.7238.80723,283
10/25/201639.2939.7039.2639.62967,872
10/24/201639.5939.6239.2239.34896,199
10/21/201639.7139.7739.0239.06627,586
10/20/201641.5441.6639.1639.73909,347
10/19/201640.6040.6340.1940.41641,614
10/18/201640.8540.9340.5640.57410,258
10/17/201640.7840.7840.4840.54338,170
10/14/201640.7540.7940.4740.64370,008
10/13/201640.0540.4940.0540.40586,667
10/12/201639.4440.4439.4440.25563,559
10/11/201639.2339.4938.9439.43497,633
10/10/201639.5039.6739.2239.29395,507
10/7/201639.2939.6339.2939.34416,408
10/6/201639.4239.4239.1239.20399,044
10/5/201639.3539.5639.1139.51866,452
10/4/201639.1439.3038.5339.15568,568
10/3/201639.2139.4738.8038.95625,599
9/30/201639.5639.6539.2539.28797,366
9/29/201640.2440.2439.4539.46321,996
9/28/201640.0040.3039.6040.24633,358
9/27/201639.9140.0839.6139.96885,646
9/26/201640.4840.4839.9139.91602,549
9/23/201641.0941.1140.4740.48653,936
9/22/201641.3141.4540.9941.33507,461
9/21/201640.7541.0340.4241.02761,368
9/20/201641.1741.3540.6240.65603,521
9/19/201640.5141.2440.5140.94465,538
9/16/201641.2341.5040.4340.481,586,180
9/15/201641.1841.6140.9641.59375,108
9/14/201641.1141.4841.1141.21303,099
9/13/201641.4341.6441.1141.17565,771
9/12/201641.3541.9041.1841.83516,288
9/9/201642.4742.4941.4441.441,071,030
9/8/201642.4642.8742.4442.75490,977
9/7/201642.7642.7642.4342.62628,202
9/6/201642.7042.8142.5042.73471,153
9/2/201643.1043.1442.5942.97604,478
9/1/201643.1543.2642.2342.87880,507
8/31/201643.4343.5342.9643.09511,079
8/30/201643.3743.5542.9743.35495,059
8/29/201643.0243.3942.8143.28536,245
8/26/201642.8643.0442.5242.85471,996
8/25/201642.5742.9242.3342.86432,981
8/24/201642.6142.6342.2642.60446,160
8/23/201642.7142.7842.4642.58557,036
8/22/201642.3642.6742.0942.65409,024
8/19/201642.5242.5241.7942.36764,207
8/18/201641.8942.6741.7342.671,061,078
8/17/201640.8541.7340.8141.71850,138
8/16/201641.0541.1740.7640.81474,399
8/15/201641.0541.2040.8541.16344,760
8/12/201640.7941.0140.7440.93402,140
8/11/201641.0941.2940.7240.74466,595
8/10/201640.7541.0440.6341.04367,976
8/9/201640.9740.9740.4540.73427,232
8/8/201640.6841.0440.6140.83432,018
8/5/201641.0241.2140.4740.68913,561
8/4/201640.9941.1540.7540.87599,102
8/3/201641.0041.1840.6640.89641,889
8/2/201641.5141.7940.8340.97762,006
8/1/201641.7341.8941.5041.64838,222
7/29/201641.5841.9841.5641.81591,933
7/28/201641.6641.9741.6141.74369,986
7/27/201641.9742.0541.6141.78423,969
7/26/201642.1442.3541.6241.81500,280
7/25/201642.3042.4542.0742.11445,352
7/22/201641.9442.7041.9342.44888,146
7/21/201641.5541.8640.8541.72845,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center