$36.05 +1.10 (%) First American Financial Corp - NYSE

Feb. 12, 2016 | 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
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
1/5/201635.1235.5934.9535.39653,150
1/4/201635.3035.5234.8135.12791,908
12/31/201536.1036.4335.7035.90585,220
12/30/201536.4036.6936.3036.32728,339
12/29/201536.3336.5836.1436.53426,215
12/28/201535.9936.2135.7736.21388,266
12/24/201535.9636.2935.7836.12177,601
12/23/201536.0936.3035.8035.98476,292
12/22/201535.3536.0135.2235.93539,470
12/21/201534.9035.2934.3935.29925,123
12/18/201534.9235.1834.5334.722,126,428
12/17/201535.7635.8935.1735.18544,000
12/16/201535.7535.8035.0435.65581,446
12/15/201535.6835.9334.9135.511,213,976
12/14/201536.1636.3735.6435.74736,962
12/11/201536.6037.2036.1336.251,330,101
12/10/201537.1537.2836.9237.00460,663
12/9/201538.2938.5237.1537.16834,683
12/8/201538.1538.8938.1538.64434,714
12/7/201538.5238.5838.1638.35420,238
12/4/201537.7638.5837.7638.58600,344
12/3/201539.2739.2937.8837.98799,843
12/2/201539.7239.8939.1339.23453,411
12/1/201539.5239.8939.5239.83536,743
11/30/201539.6739.7039.3039.44632,495
11/27/201539.1039.5139.0439.51226,368
11/25/201539.0439.1838.9039.16361,280
11/24/201538.5639.3438.4539.08817,121
11/23/201538.2138.8438.2138.84856,007
11/20/201538.2638.5838.0638.19972,912
11/19/201537.9938.2937.9438.17758,307
11/18/201536.8337.9836.8037.96574,557
11/17/201537.1237.9136.7836.791,369,653
11/16/201537.1737.5136.9137.17797,244
11/13/201537.2137.6137.1137.28414,412
11/12/201537.8638.1937.2837.43407,069
11/11/201538.4038.4538.0438.09295,972
11/10/201537.7438.3737.7438.35448,517
11/9/201538.0738.2037.5737.89522,606
11/6/201538.6338.6337.9638.10837,509
11/5/201538.5138.9138.4138.71356,755
11/4/201538.6338.8938.1638.32488,063
11/3/201538.8738.9338.4838.66578,417
11/2/201538.1439.0038.1038.90682,640
10/30/201538.6939.0137.9538.13868,415
10/29/201539.2839.6038.7438.78492,757
10/28/201539.0639.5238.8439.52737,719
10/27/201539.0139.3538.7838.84709,122
10/26/201539.2139.3338.6639.291,016,358
10/23/201538.5339.3838.2139.381,220,018
10/22/201539.2439.3338.1138.481,421,889
10/21/201539.9840.0939.4439.46648,469
10/20/201540.3940.4039.8039.89786,229
10/19/201540.3140.5139.9640.37572,463
10/16/201540.6540.6840.1940.41579,301
10/15/201539.6540.5639.6540.54470,616
10/14/201540.2340.3839.5039.55692,399
10/13/201540.3640.5940.2540.33717,938
10/12/201540.3340.7240.2640.55690,559
10/9/201540.6140.6940.2640.40524,336
10/8/201539.9740.5239.7040.50464,969
10/7/201539.4239.9939.2439.98412,400
10/6/201539.4539.6338.9239.22598,151
10/5/201539.2539.6539.2039.54703,198
10/2/201538.4739.0138.1139.01509,239
10/1/201539.0839.2038.2538.74732,425
9/30/201538.3839.1938.2239.071,002,577
9/29/201538.5738.7437.9838.071,125,283
9/28/201539.3439.7138.5638.651,375,273
9/25/201539.9239.9839.1939.36772,216
9/24/201539.7440.0039.5339.80552,730
9/23/201539.9740.0239.6439.95845,233
9/22/201539.7640.2439.5339.83823,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center