$42.11 -0.33 (%) First American Financial Corp - New York Stock Exchange, Inc.

Jul. 25, 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
7/22/201641.9442.7041.9342.44888,146
7/21/201641.5541.8640.8541.72845,461
7/20/201641.4041.7641.3741.55836,981
7/19/201641.3541.4140.8941.271,017,722
7/18/201641.7141.7341.0441.27839,033
7/15/201641.7541.8441.3841.45643,031
7/14/201641.9741.9741.3441.551,059,878
7/13/201641.9542.2841.6141.69911,287
7/12/201641.6141.8241.5141.68791,386
7/11/201641.8241.9441.2441.331,273,048
7/8/201641.1341.7441.0841.65989,944
7/7/201640.6340.9640.5640.891,198,540
7/6/201640.1940.5140.0140.50951,321
7/5/201640.5740.5739.9940.36877,833
7/1/201640.4440.6840.2340.50642,072
6/30/201639.3940.2339.3640.221,565,101
6/29/201639.2639.3438.9539.27678,745
6/28/201638.2938.8738.0038.87706,240
6/27/201638.5838.6837.8637.891,662,886
6/24/201638.0039.4938.0038.8610,069,155
6/23/201638.5039.1538.3639.14872,317
6/22/201638.3438.6038.0838.09644,653
6/21/201638.6638.7338.3538.41743,323
6/20/201638.8638.9038.4338.65576,100
6/17/201638.6439.0838.4338.581,378,383
6/16/201637.4438.5937.3038.54935,479
6/15/201637.7037.7537.2937.63652,383
6/14/201637.3637.6337.2137.57600,559
6/13/201637.3637.6537.3337.43557,036
6/10/201637.5937.9937.3337.44349,071
6/9/201637.6037.8937.3137.84496,250
6/8/201637.8937.9437.4737.62766,950
6/7/201637.9938.0737.7437.90313,779
6/6/201637.8138.1337.6737.95439,782
6/3/201638.4438.4837.9338.13396,460
6/2/201638.1438.5038.1438.50291,974
6/1/201638.0138.3637.8738.36355,498
5/31/201638.2438.4238.0238.24422,401
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center