$33.09 +0.06 (%) First American Financial Corp - NYSE

Dec. 19, 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
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
10/31/201431.0131.1030.1830.321,182,022
10/30/201429.9731.0029.9230.461,294,614
10/29/201430.0030.1529.8030.08801,107
10/28/201429.8429.9529.6429.941,085,215
10/27/201429.6529.8929.4729.76665,167
10/24/201429.2429.7128.9929.68821,185
10/23/201428.9629.1728.5428.91637,529
10/22/201428.8728.8828.3928.42554,329
10/21/201428.3128.7628.2228.75582,736
10/20/201428.1928.4828.0428.31756,860
10/17/201428.0228.4027.6328.331,298,244
10/16/201426.9228.0026.9227.701,225,328
10/15/201426.4727.4326.4227.271,471,550
10/14/201426.6626.9826.5526.83761,079
10/13/201426.3026.5926.2026.40651,930
10/10/201426.4526.8026.2826.28457,540
10/9/201426.9727.0626.4326.45704,923
10/8/201426.5327.0426.5127.00619,205
10/7/201426.6826.7826.4926.50482,926
10/6/201427.3127.3126.8726.88395,059
10/3/201427.1927.3527.0927.20438,955
10/2/201426.9027.1226.8326.90739,459
10/1/201427.1327.1926.6126.871,579,076
9/30/201427.6627.7127.1227.121,055,980
9/29/201427.6227.8327.4627.71521,184
9/26/201427.6227.9527.5427.90393,685
9/25/201427.7927.7927.3727.60735,117
9/24/201427.2627.8427.0827.83568,027
9/23/201427.6427.7327.3227.33526,096
9/22/201428.1028.1727.7627.76577,743
9/19/201428.4928.6028.0328.19948,546
9/18/201428.5928.6528.3728.43409,836
9/17/201427.9828.6727.9328.51802,466
9/16/201427.9728.2127.9228.01425,332
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center