$38.14 +0.21 (%) First American Financial Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201637.9638.1937.8938.14344,627
5/26/201637.7038.0237.5537.93303,930
5/25/201638.1938.2637.4837.70465,244
5/24/201637.3938.1036.9938.07505,394
5/23/201637.2837.4337.0337.31357,027
5/20/201636.8237.4636.6537.39386,876
5/19/201637.0937.2036.4436.76286,076
5/18/201636.3937.3836.3937.15475,909
5/17/201637.1337.3136.3836.55422,560
5/16/201637.1637.3036.8537.20452,474
5/13/201637.3037.5837.0237.17382,898
5/12/201636.7037.4236.5837.34529,936
5/11/201637.1237.4636.6736.72588,623
5/10/201637.2237.2536.7437.25403,145
5/9/201636.4737.1736.4036.99453,926
5/6/201636.3536.6736.1536.61419,317
5/5/201636.6637.1036.4536.57542,430
5/4/201636.3236.7536.1936.59473,564
5/3/201636.4836.7136.2536.66602,064
5/2/201636.0837.0635.9036.701,610,938
4/29/201636.1536.4635.8236.02548,525
4/28/201636.3736.5636.1236.21385,946
4/27/201636.3536.7636.0236.68325,042
4/26/201636.2436.6836.0736.34460,901
4/25/201635.8436.1435.7136.13448,420
4/22/201635.9136.1535.6935.93697,521
4/21/201636.5338.4935.4335.59727,274
4/20/201636.1736.3835.9436.24473,112
4/19/201636.6236.6235.9936.15349,232
4/18/201636.4036.5936.1436.58247,915
4/15/201636.2536.7536.1536.46504,958
4/14/201636.0536.4935.8036.33562,148
4/13/201635.4636.0135.3136.00517,755
4/12/201635.4535.4534.6335.37575,868
4/11/201636.3436.5035.3335.43750,120
4/8/201636.9237.1536.2236.32307,977
4/7/201636.3836.8236.1736.61805,435
4/6/201636.5536.6236.1736.54448,877
4/5/201637.5437.5936.6236.62669,211
4/4/201638.1938.3037.6837.73387,769
4/1/201637.7438.3637.6838.12528,268
3/31/201638.0138.3237.8538.11455,976
3/30/201637.6538.3537.4938.10550,029
3/29/201636.6037.7036.3537.68730,308
3/28/201636.8336.9936.5636.76259,645
3/24/201636.5637.0136.3236.69400,745
3/23/201637.0737.0736.6536.65345,225
3/22/201637.3437.4436.9837.08504,010
3/21/201637.0937.6736.9837.52521,701
3/18/201637.2037.5137.0337.17924,024
3/17/201636.5337.1636.4137.10458,732
3/16/201636.0236.5735.9336.56335,647
3/15/201636.3336.5636.1936.25347,574
3/14/201636.9737.2036.4936.50498,788
3/11/201636.7437.1036.5337.07260,221
3/10/201636.4336.6636.0136.37770,950
3/9/201636.6536.6535.8536.16763,896
3/8/201637.0337.1836.5036.52499,380
3/7/201637.3137.7136.6937.13621,414
3/4/201637.8538.0637.1637.58675,591
3/3/201637.7438.1837.5238.16668,181
3/2/201637.2337.8537.2337.84798,957
3/1/201637.3138.1037.1537.651,134,616
2/29/201637.2337.4936.9037.03938,864
2/26/201637.9137.9937.0837.32597,844
2/25/201637.1437.9537.1437.84793,732
2/24/201636.7737.4436.7237.00970,533
2/23/201637.2137.5936.7036.991,011,470
2/22/201637.5537.7837.2737.29905,893
2/19/201637.5637.7637.0737.17787,173
2/18/201636.4337.8036.2537.761,261,840
2/17/201636.7236.9836.2036.401,019,514
2/16/201636.5637.2136.4536.57878,382
2/12/201635.2536.4534.9636.051,025,562
2/11/201632.0135.2331.9734.951,232,820
2/10/201632.8933.7032.7232.82907,737
2/9/201632.4133.0632.2732.671,095,699
2/8/201633.1233.3832.4632.751,041,857
2/5/201634.1634.2633.3733.43819,778
2/4/201634.7434.9434.0534.35805,017
2/3/201634.4835.0834.0234.95997,841
2/2/201634.4034.5833.9634.17865,652
2/1/201634.0434.8233.9434.641,222,608
1/29/201633.7034.3733.2734.371,702,210
1/28/201633.3033.6333.2533.561,315,436
1/27/201633.0933.5232.8633.031,032,800
1/26/201633.1533.7033.0233.211,629,849
1/25/201633.6633.8433.0133.07504,748
1/22/201633.6033.9933.4033.88583,214
1/21/201632.8033.5032.6333.24616,839
1/20/201632.7533.0231.7432.64775,510
1/19/201633.3033.5732.9433.19553,904
1/15/201632.7333.2032.3633.07932,351
1/14/201632.6333.9632.4333.701,051,069
1/13/201634.4234.4232.3232.442,763,463
1/12/201635.0035.0334.4334.87957,680
1/11/201634.1134.8333.9434.72737,498
1/8/201634.9835.0533.7933.841,799,656
1/7/201634.7135.2334.5534.801,178,668
1/6/201635.1435.5034.9435.26546,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center