$34.99 +0.12 (%) First American Financial Corp - NYSE

Mar. 27, 2015 | 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
3/27/201534.8835.1634.8234.99481,045
3/26/201534.9135.0034.7234.87401,491
3/25/201535.4035.5334.9735.02544,398
3/24/201535.4435.5435.3335.42397,794
3/23/201535.3035.6235.2835.53471,377
3/20/201535.3435.6735.1335.381,406,236
3/19/201535.4535.5135.2735.28423,875
3/18/201535.5235.6435.2535.50721,058
3/17/201535.4635.6235.3035.53579,016
3/16/201535.5335.6635.3135.60917,847
3/13/201535.3335.5434.9935.30824,856
3/12/201534.4235.4334.1135.371,434,782
3/11/201533.2334.1433.1234.081,863,540
3/10/201533.1233.2132.8933.06705,813
3/9/201533.2533.4033.1533.18800,220
3/6/201533.7533.9932.9433.141,109,913
3/5/201534.3134.3133.8334.01454,123
3/4/201534.9535.0534.3734.47329,837
3/3/201535.1135.1934.8535.01840,681
3/2/201535.0235.1834.9335.12970,426
2/27/201535.2935.4335.0035.03790,951
2/26/201535.2435.6135.1335.33537,553
2/25/201535.1635.4835.1135.18655,931
2/24/201535.7035.7534.9735.111,352,944
2/23/201535.9936.0035.4735.71622,868
2/20/201535.9136.0035.3435.99941,653
2/19/201536.0536.0835.7436.00698,853
2/18/201537.0937.0935.9536.171,044,214
2/17/201537.1937.3836.9837.05684,782
2/13/201537.1237.7536.9637.001,185,859
2/12/201536.1437.1135.8236.901,784,889
2/11/201534.7435.3134.6435.05901,288
2/10/201534.6134.7934.3034.72510,881
2/9/201534.7434.8134.1634.32605,240
2/6/201534.9235.1634.4734.94788,985
2/5/201535.0335.0534.6934.85976,139
2/4/201534.7734.9434.6734.82567,665
2/3/201534.5434.9434.4534.85562,312
2/2/201534.0434.4233.5234.40691,193
1/30/201534.4334.6633.9734.02475,756
1/29/201534.2934.7734.1334.66496,015
1/28/201534.9835.0934.2334.31401,083
1/27/201534.5934.9434.5234.89758,054
1/26/201534.5034.9034.2234.85592,986
1/23/201534.7534.8834.4734.50483,716
1/22/201534.4734.7034.1534.641,617,121
1/21/201534.2434.4033.9634.13602,542
1/20/201534.4234.4333.9334.28864,384
1/16/201534.0834.4834.0534.221,395,908
1/15/201534.2534.4634.0034.191,191,996
1/14/201533.7934.3533.6734.13958,557
1/13/201533.9834.4133.7434.12974,014
1/12/201533.5133.7133.0733.65553,935
1/9/201533.9434.0033.5133.53518,820
1/8/201533.4133.9233.2733.871,319,987
1/7/201532.8833.1732.5933.15938,852
1/6/201533.4433.6632.5932.65830,399
1/5/201533.5033.6633.1633.341,160,394
1/2/201534.2034.3233.4933.73638,021
12/31/201434.2534.3433.8933.90606,651
12/30/201434.1334.3834.0034.22274,720
12/29/201434.2334.5134.1434.26492,176
12/26/201434.4234.4634.1234.15460,953
12/24/201433.7134.3433.5634.30481,307
12/23/201433.4733.8733.1233.67584,663
12/22/201433.1733.3132.8633.24542,505
12/19/201433.1233.2732.9233.091,389,728
12/18/201432.7033.0332.4633.03818,222
12/17/201432.3032.6332.0132.391,413,106
12/16/201431.7332.5531.5032.241,824,829
12/15/201432.7232.9032.3232.55950,274
12/12/201432.4032.7732.0632.501,432,684
12/11/201433.0233.2932.7832.961,261,719
12/10/201432.9533.5332.6532.801,191,250
12/9/201432.4932.9932.3032.97470,358
12/8/201432.7233.1632.5032.79752,205
12/5/201432.9633.3532.5432.811,272,892
12/4/201432.5932.9832.5432.91572,351
12/3/201432.6533.1632.4432.95958,148
12/2/201432.2232.7632.1632.74855,004
12/1/201431.8832.2731.8232.21497,308
11/28/201432.2832.3331.9732.01351,857
11/26/201431.9132.1831.7832.15644,968
11/25/201431.6831.9331.5531.901,629,166
11/24/201431.6431.7631.3631.65532,150
11/21/201431.7831.8531.3831.55638,548
11/20/201430.8131.4530.8131.44441,019
11/19/201430.9731.2230.5830.98475,780
11/18/201430.8031.1130.6831.03549,430
11/17/201430.7030.9530.6830.75286,888
11/14/201430.6731.0030.6630.81519,705
11/13/201430.9031.0130.5030.66455,891
11/12/201430.3730.8730.1630.86482,021
11/11/201430.4630.6530.2530.32478,696
11/10/201430.3730.4430.2430.42765,069
11/7/201430.0830.3429.9130.30471,901
11/6/201430.3130.3830.0430.10488,118
11/5/201430.5230.7230.1430.33576,494
11/4/201430.2730.4830.1630.40659,292
11/3/201430.4030.5530.0130.29812,052
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center