$37.86 -1.00 (%) First American Financial Corp - NYSE

Sep. 1, 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
9/1/201537.9938.5037.7637.86857,651
8/31/201538.9039.3838.6738.86908,476
8/28/201539.1039.3638.6238.821,156,487
8/27/201539.6639.8938.7539.101,190,647
8/26/201539.9940.1238.5239.27721,959
8/25/201540.2040.2038.7738.911,036,899
8/24/201537.8340.1637.0339.171,600,106
8/21/201540.2640.8539.6040.701,248,916
8/20/201541.2741.3740.8540.92730,981
8/19/201541.8342.2341.3041.72933,566
8/18/201542.3042.3741.8142.00534,987
8/17/201541.4843.1641.0742.361,685,297
8/14/201540.5241.6840.4641.631,217,993
8/13/201540.3240.7239.9940.51297,116
8/12/201540.3840.4339.5040.36497,900
8/11/201540.2240.7540.0540.65709,682
8/10/201540.4240.6140.2240.40897,564
8/7/201540.4040.5740.0140.17927,171
8/6/201541.3441.4440.4640.62472,403
8/5/201541.4441.8541.2441.41709,662
8/4/201540.8841.4940.6541.331,273,183
8/3/201540.7040.9840.5340.98553,128
7/31/201540.9341.1740.5040.58570,799
7/30/201539.6540.7939.5740.771,240,170
7/29/201539.5639.8339.3939.74682,000
7/28/201539.6839.7239.3339.52846,769
7/27/201540.1740.4039.4839.66932,599
7/24/201539.7240.5039.5940.281,743,047
7/23/201539.7640.1138.7739.471,446,428
7/22/201538.0738.6038.0738.53744,512
7/21/201538.1738.6837.9738.19638,412
7/20/201538.1238.1937.8438.13482,998
7/17/201538.1638.2337.8938.07471,539
7/16/201538.0738.3137.6038.111,154,179
7/15/201538.4638.6138.3438.57485,538
7/14/201538.6438.7438.4038.48775,604
7/13/201539.7040.0038.2838.651,614,981
7/10/201538.8539.5838.3739.531,237,978
7/9/201538.4238.5138.0138.121,096,190
7/8/201538.1438.6537.9838.141,075,620
7/7/201538.1238.4837.7238.47638,774
7/6/201537.2038.0936.8838.03972,686
7/2/201537.5637.7237.1737.53595,785
7/1/201537.5837.7937.4037.56795,879
6/30/201537.0137.4536.8737.211,053,404
6/29/201536.7337.1136.6236.721,028,944
6/26/201536.3837.1536.1937.041,746,986
6/25/201536.1436.4035.8236.30865,635
6/24/201536.3836.4235.9736.09462,577
6/23/201536.2436.4536.0536.35674,539
6/22/201536.2336.2735.8136.15925,635
6/19/201535.8836.0935.7135.97924,935
6/18/201535.4635.8935.4635.86674,685
6/17/201535.3435.4935.0035.29807,492
6/16/201534.6935.3134.6935.19731,114
6/15/201535.0335.1834.7134.75768,377
6/12/201535.3835.3935.1335.19359,305
6/11/201535.0035.3934.8535.39662,148
6/10/201534.9035.3134.8434.91922,700
6/9/201534.9135.1034.5734.68714,902
6/8/201535.2935.3235.0235.02367,092
6/5/201535.3935.6135.1035.28691,935
6/4/201535.7235.8635.3235.35517,019
6/3/201535.5136.3235.3436.17679,608
6/2/201535.5135.5835.2435.36518,547
6/1/201535.9235.9735.4735.65510,488
5/29/201535.7535.8235.3435.71920,777
5/28/201535.7335.7635.4435.75613,272
5/27/201535.3335.8435.0135.731,033,948
5/26/201535.8235.8935.2235.37555,263
5/22/201536.2236.3535.8136.03530,614
5/21/201536.5736.6636.2336.25811,044
5/20/201536.7336.8136.4436.69867,330
5/19/201536.2636.6436.0536.59832,490
5/18/201535.6236.2335.5136.14468,112
5/15/201535.5735.6635.3535.63512,301
5/14/201535.2235.6135.1635.51461,230
5/13/201535.6935.7435.0335.07873,797
5/12/201535.8235.8435.1935.51702,868
5/11/201535.4836.0035.4535.98717,632
5/8/201535.2035.5735.1635.52606,831
5/7/201534.7835.0534.6234.83874,859
5/6/201534.7034.8634.5034.861,081,778
5/5/201534.9035.0834.5934.66923,241
5/4/201534.9635.1134.7234.85579,340
5/1/201534.8235.3334.7734.95575,370
4/30/201536.2036.4234.7134.791,100,688
4/29/201536.9036.9036.0936.511,142,996
4/28/201537.0337.3536.7637.14737,017
4/27/201537.9437.9436.9137.121,903,197
4/24/201537.1238.1936.9937.831,245,239
4/23/201537.1537.1536.4037.071,034,801
4/22/201536.2636.7936.0236.741,278,085
4/21/201536.5036.5035.9336.17627,730
4/20/201535.9236.3735.7336.23436,526
4/17/201535.6535.8235.3335.68810,854
4/16/201535.9435.9935.6335.88307,211
4/15/201536.1736.2635.9536.02596,380
4/14/201536.2136.2835.8136.01450,613
4/13/201535.8436.2535.6236.19457,655
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!