First American Financial Corp $27.71

down -0.46


24/7/2014 03:44 PM  |  NYSE : FAF  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAF historical data

Date Open High Low Close Volume
7/23/201428.1328.2227.7728.171,058,745
7/22/201427.8428.2627.6828.23602,726
7/21/201427.8027.8327.6027.78398,830
7/18/201426.9427.6926.8227.64573,423
7/17/201427.4427.6126.9526.971,271,372
7/16/201427.9727.9727.4527.60785,830
7/15/201427.8528.1327.7727.83500,664
7/14/201427.9928.1427.8227.96672,598
7/11/201427.5027.8727.4027.79481,951
7/10/201427.1827.7327.0127.58820,962
7/9/201428.0728.2127.8627.88853,348
7/8/201427.9028.0927.7827.99727,447
7/7/201428.4228.4527.8827.93549,317
7/3/201428.3428.5928.3128.41249,619
7/2/201428.4128.4528.1228.20359,075
7/1/201427.9228.6027.8928.391,028,768
6/30/201427.5028.0127.3727.791,024,743
6/27/201427.4527.8927.3127.601,076,411
6/26/201427.9727.9727.5827.61438,554
6/25/201427.8928.1027.7827.90657,813
6/24/201428.2028.4527.9527.98665,477
6/23/201428.1128.2628.0528.23414,906
6/20/201428.3428.4028.1028.12819,709
6/19/201428.5928.6128.2528.28306,162
6/18/201428.6728.6728.3628.58358,846
6/17/201428.1528.9228.0328.62955,097
6/16/201428.1128.2027.9628.20475,850
6/13/201428.2028.2627.9728.12376,852
6/12/201427.9128.1527.8528.11578,451
6/11/201428.0028.2527.8127.90308,286
6/10/201428.0528.1327.9028.06289,748
6/9/201428.0328.3228.0028.08363,918
6/6/201427.9528.0827.8928.04600,201
6/5/201427.3827.8827.1927.79488,141
6/4/201427.2327.6727.2127.63574,506
6/3/201427.6727.6727.0527.261,077,543
6/2/201427.9628.0527.2327.64539,377
5/30/201428.2928.5627.8928.02933,637
5/29/201428.0828.6727.9428.212,148,776
5/28/201427.7228.0527.5028.01624,911
5/27/201427.6827.7927.5127.70585,959
5/23/201427.4927.7027.4427.50588,418
5/22/201427.5027.7827.5027.51416,683
5/21/201427.6827.7827.4727.50542,914
5/20/201427.5327.6727.3427.641,005,210
5/19/201427.6927.9927.5227.62416,043
5/16/201427.6127.7527.4027.72770,577
5/15/201427.4027.6127.1527.561,111,177
5/14/201427.5727.7427.2727.51665,660
5/13/201427.8227.9027.4627.57658,571
5/12/201427.5228.0327.4027.80683,798
5/9/201427.0527.5027.0527.34512,096
5/8/201427.2027.6227.0527.14644,665
5/7/201427.1127.3526.8527.22495,029
5/6/201426.9227.2126.7926.991,338,272
5/5/201426.9327.0826.6527.05673,580
5/2/201426.6927.1526.6327.04843,740
5/1/201426.5726.7625.9426.61945,928
4/30/201426.2626.7726.0226.60578,356
4/29/201426.7726.8426.3026.39763,762
4/28/201427.0527.3126.6226.651,202,149
4/25/201427.2627.5026.8027.021,159,390
4/24/201427.1028.4327.1027.391,560,379
4/23/201425.9426.2325.8726.13574,782
4/22/201425.6326.2425.4526.01840,534
4/21/201425.9325.9725.4825.60676,414
4/17/201426.3026.3725.9125.92420,946
4/16/201426.4426.5826.3026.30543,107
4/15/201425.8026.5025.5726.30632,738
4/14/201425.9726.2525.5425.72625,670
4/11/201425.5326.1425.5325.72719,576
4/10/201426.0526.1325.7025.831,020,786
4/9/201426.2026.3426.0426.04613,619
4/8/201426.1626.2725.8726.15897,392
4/7/201426.0126.2225.9326.10540,099
4/4/201427.2427.2426.1326.14640,428
4/3/201427.1127.2426.8927.03375,248
4/2/201427.1127.1726.9527.05738,471
4/1/201426.5827.1626.4427.08813,266
3/31/201426.1726.6226.1126.55639,772
3/28/201425.8926.3925.7525.95322,763
3/27/201426.1826.4325.7525.88762,214
3/26/201426.7326.9526.2326.24506,416
3/25/201426.5426.9526.4026.57786,248
3/24/201426.9327.1426.4626.47823,811
3/21/201427.1927.3826.9126.93952,057
3/20/201427.3727.4126.9127.14749,523
3/19/201427.5127.9327.2227.461,182,968
3/18/201427.2127.6327.1427.53856,276
3/17/201427.4127.6827.1527.21611,329
3/14/201427.2727.7727.2727.32518,209
3/13/201427.8628.0127.2427.36875,437
3/12/201426.3028.0726.2327.862,423,812
3/11/201426.4826.5926.1326.22540,700
3/10/201426.4026.6226.0626.37609,415
3/7/201426.9627.0126.3826.47653,680
3/6/201426.5626.8126.4326.79496,485
3/5/201426.5126.7426.4526.63525,821
3/4/201426.4326.9926.3626.57888,544
3/3/201426.7026.7425.9426.14987,831
Trading Center