$28.43 -0.08 (%) First American Financial Corp - NYSE

Sep. 18, 2014 | 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
9/18/201428.5928.6528.3728.43409,836
9/17/201427.9828.6727.9328.51802,466
9/16/201427.9728.2127.9228.01420,738
9/15/201427.9528.1127.7427.97507,824
9/12/201427.9628.1327.7727.99900,712
9/11/201427.7628.1127.6228.05306,778
9/10/201427.4527.9127.2727.89697,702
9/9/201427.6727.7427.4227.44322,406
9/8/201427.7027.8027.5127.77287,358
9/5/201427.7327.7927.5427.69260,273
9/4/201428.0628.2127.7527.81291,632
9/3/201428.5728.6628.2328.31604,077
9/2/201428.4128.5528.2928.43528,119
8/29/201428.0928.4528.0928.35403,466
8/28/201428.2828.2827.9428.08405,290
8/27/201428.4028.4828.2328.34357,171
8/26/201428.3028.3828.1828.27357,281
8/25/201428.3428.5128.2028.26475,810
8/22/201427.9728.2927.7328.16523,996
8/21/201428.1128.1627.8527.98542,655
8/20/201428.3428.3628.0628.08540,827
8/19/201428.2928.5928.2928.48320,912
8/18/201428.2028.3828.0128.27305,363
8/15/201428.2128.3027.6827.98393,303
8/14/201427.8828.0027.8328.00208,297
8/13/201427.6327.8827.5927.84180,697
8/12/201427.5727.7327.3327.55378,498
8/11/201427.3527.7727.2827.56390,415
8/8/201426.9727.3126.9727.21307,191
8/7/201427.2427.2526.9326.98398,657
8/6/201426.9527.1826.9527.13606,951
8/5/201427.2927.5426.9927.00736,238
8/4/201427.4627.5126.9927.401,076,226
8/1/201427.1427.3826.9927.37912,538
7/31/201427.4527.6727.1427.14782,647
7/30/201428.0028.0627.6527.71549,845
7/29/201427.5928.2327.5927.871,237,912
7/28/201427.6027.7127.3327.40513,062
7/25/201427.4927.7027.3527.56928,355
7/24/201427.3727.8827.0827.691,300,227
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center