FIRST AMERICAN FINANCIAL $25.83

up +0.34


17/5/2013 05:17 PM  |  NYSE : FAF  |  Industries : Finance and Insurance / Insurance Carriers
Type:

FAF historical data

Date Open High Low Close Volume
5/17/2013 25.67 25.87 25.54 25.83 7289
5/16/2013 25.46 25.50 25.28 25.49 6075
5/15/2013 25.50 25.56 25.24 25.44 7019
5/14/2013 25.64 25.87 25.51 25.54 8786
5/13/2013 26.54 26.64 25.50 25.64 9859
5/10/2013 26.68 26.99 26.51 26.58 3855
5/9/2013 26.86 26.98 26.45 26.64 5868
5/8/2013 26.90 27.13 26.79 26.84 5286
5/7/2013 26.27 26.89 26.21 26.89 6084
5/6/2013 26.10 26.38 25.93 26.18 4256
5/3/2013 26.21 26.34 25.86 25.89 4861
5/2/2013 26.20 26.25 25.66 25.94 7428
5/1/2013 26.66 26.78 26.12 26.12 9691
4/30/2013 26.73 26.85 26.34 26.77 7810
4/29/2013 26.64 26.94 26.40 26.76 5842
4/26/2013 26.31 26.71 26.25 26.65 9637
4/25/2013 26.14 26.37 25.25 26.35 6829
4/24/2013 25.90 26.31 25.86 26.31 6063
4/23/2013 25.74 26.00 25.64 25.90 5158
4/22/2013 25.84 25.84 25.29 25.56 3335
4/19/2013 25.55 25.87 25.47 25.85 4449
4/18/2013 25.64 25.78 25.37 25.52 6853
4/17/2013 25.90 25.98 25.39 25.61 5572
4/16/2013 26.08 26.12 25.76 26.04 4897
4/15/2013 26.68 26.78 25.73 25.78 8351
4/12/2013 27.31 27.34 26.74 26.80 5108
4/11/2013 26.57 27.40 26.57 27.34 7661
4/10/2013 26.33 26.57 26.25 26.57 7152
4/9/2013 26.50 26.62 26.25 26.33 4905
4/8/2013 26.50 26.64 26.20 26.44 8006
4/5/2013 25.18 26.41 25.16 26.40 10893
4/4/2013 25.29 25.54 24.95 25.52 6552
4/3/2013 25.73 25.73 25.17 25.26 10358
4/2/2013 25.51 25.82 25.35 25.66 9506
4/1/2013 25.48 25.61 25.13 25.39 9390
3/28/2013 25.05 25.72 24.73 25.57 13380
3/27/2013 24.17 25.03 24.15 24.98 9075
3/26/2013 24.13 24.35 24.04 24.27 5415
3/25/2013 24.45 24.50 24.01 24.08 7141
3/22/2013 24.53 24.62 24.30 24.40 6060
3/21/2013 24.77 24.92 24.45 24.48 6821
3/20/2013 24.75 24.90 24.63 24.89 6982
3/19/2013 24.84 24.88 24.51 24.66 6534
3/18/2013 24.96 25.24 24.67 24.86 8572
3/15/2013 25.04 25.38 25.04 25.24 11243
3/14/2013 24.71 25.11 24.71 25.11 6618
3/13/2013 24.51 24.77 24.51 24.65 3831
3/12/2013 24.29 24.56 24.29 24.52 4313
3/11/2013 24.52 24.60 24.20 24.31 8055
3/8/2013 24.81 24.81 24.54 24.59 4745
3/7/2013 24.77 24.80 24.53 24.65 4090
3/6/2013 24.76 25.10 24.73 24.77 8709
3/5/2013 24.50 25.00 24.44 24.78 6839
3/4/2013 24.29 24.40 24.07 24.37 5791
3/1/2013 24.15 24.58 24.02 24.37 8559
2/28/2013 24.11 24.60 24.11 24.29 6731
2/27/2013 23.76 24.23 23.72 24.18 10176
2/26/2013 24.06 24.06 23.50 23.82 15589
2/25/2013 24.43 24.49 23.95 23.95 16046
2/22/2013 24.72 24.75 24.20 24.35 14351
2/21/2013 24.64 25.11 24.53 24.66 9790
2/20/2013 24.52 24.65 24.44 24.54 18633
2/19/2013 24.60 24.70 24.47 24.53 10549
2/15/2013 24.42 24.66 24.41 24.58 8669
2/14/2013 24.38 24.83 24.34 24.35 11845
2/13/2013 24.55 24.65 24.28 24.36 10287
2/12/2013 24.57 24.81 24.50 24.58 10040
2/11/2013 24.65 24.78 24.55 24.60 13129
2/8/2013 24.23 24.78 24.23 24.70 10867
2/7/2013 24.25 24.42 23.93 24.25 7117
2/6/2013 23.80 24.34 23.75 24.29 8932
2/5/2013 23.69 23.98 23.52 23.89 6679
2/4/2013 23.94 23.99 23.55 23.66 6819
2/1/2013 24.04 24.46 24.01 24.08 11887
1/31/2013 23.47 24.15 23.41 23.89 13132
1/30/2013 23.01 23.68 22.99 23.49 14667
1/29/2013 23.40 23.40 22.78 23.01 17413
1/28/2013 23.63 23.63 22.78 23.40 19550
1/25/2013 24.67 24.70 23.54 23.65 18674
1/24/2013 25.82 25.82 24.57 24.62 8725
1/23/2013 25.17 25.58 25.12 25.35 9402
1/22/2013 24.87 25.16 24.84 25.15 6103
1/18/2013 25.19 25.19 24.61 24.83 8864
1/17/2013 24.69 25.60 24.66 25.25 18731
1/16/2013 24.80 24.90 24.56 24.57 8641
1/15/2013 24.77 25.02 24.75 24.80 7585
1/14/2013 24.99 25.15 24.89 24.91 10315
1/11/2013 25.16 25.20 24.78 25.00 9130
1/10/2013 25.47 25.47 25.00 25.10 10908
1/9/2013 25.19 25.46 25.14 25.30 6103
1/8/2013 25.02 25.17 24.73 25.10 7410
1/7/2013 25.07 25.10 24.73 24.88 7475
1/4/2013 25.06 25.19 24.78 25.11 10325
1/3/2013 24.97 25.34 24.86 24.93 8108
1/2/2013 24.62 24.92 24.45 24.89 8189
12/31/2012 23.50 24.12 23.41 24.09 5646
12/28/2012 23.59 23.94 23.54 23.55 4405
12/27/2012 23.99 24.06 23.41 23.68 5378
12/26/2012 23.94 24.30 23.70 23.99 4714
12/24/2012 24.35 24.78 23.82 23.90 3545
Marketplace
Trading Center