$40.05 -0.43 (%) First American Financial Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAF historical data

Date Open High Low Close Volume
9/23/201641.0941.1140.4740.48653,936
9/22/201641.3141.4540.9941.33507,461
9/21/201640.7541.0340.4241.02761,368
9/20/201641.1741.3540.6240.65603,521
9/19/201640.5141.2440.5140.94465,538
9/16/201641.2341.5040.4340.481,586,180
9/15/201641.1841.6140.9641.59375,108
9/14/201641.1141.4841.1141.21303,099
9/13/201641.4341.6441.1141.17565,771
9/12/201641.3541.9041.1841.83516,288
9/9/201642.4742.4941.4441.441,071,030
9/8/201642.4642.8742.4442.75490,977
9/7/201642.7642.7642.4342.62628,202
9/6/201642.7042.8142.5042.73471,153
9/2/201643.1043.1442.5942.97604,478
9/1/201643.1543.2642.2342.87880,507
8/31/201643.4343.5342.9643.09511,079
8/30/201643.3743.5542.9743.35495,059
8/29/201643.0243.3942.8143.28536,245
8/26/201642.8643.0442.5242.85471,996
8/25/201642.5742.9242.3342.86432,981
8/24/201642.6142.6342.2642.60446,160
8/23/201642.7142.7842.4642.58557,036
8/22/201642.3642.6742.0942.65409,024
8/19/201642.5242.5241.7942.36764,207
8/18/201641.8942.6741.7342.671,061,078
8/17/201640.8541.7340.8141.71850,138
8/16/201641.0541.1740.7640.81474,399
8/15/201641.0541.2040.8541.16344,760
8/12/201640.7941.0140.7440.93402,140
8/11/201641.0941.2940.7240.74466,595
8/10/201640.7541.0440.6341.04367,976
8/9/201640.9740.9740.4540.73427,232
8/8/201640.6841.0440.6140.83432,018
8/5/201641.0241.2140.4740.68913,561
8/4/201640.9941.1540.7540.87599,102
8/3/201641.0041.1840.6640.89641,889
8/2/201641.5141.7940.8340.97762,006
8/1/201641.7341.8941.5041.64838,222
7/29/201641.5841.9841.5641.81591,933
7/28/201641.6641.9741.6141.74369,986
7/27/201641.9742.0541.6141.78423,969
7/26/201642.1442.3541.6241.81500,280
7/25/201642.3042.4542.0742.11445,352
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center