FAF - First American Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201954.9955.7654.8855.6155.61518,863
Jul 22, 201955.2055.3354.8055.0055.00450,200
Jul 19, 201955.6355.8755.1355.1555.15455,800
Jul 18, 201955.9556.0855.4055.6155.61725,400
Jul 17, 201955.6556.6655.6555.9555.951,067,600
Jul 16, 201955.0655.8854.9355.5355.53593,400
Jul 15, 201954.8855.0154.4755.0055.00510,400
Jul 12, 201954.1154.9953.8454.7854.78426,800
Jul 11, 201954.0254.0253.2453.9453.94484,700
Jul 10, 201954.1754.5053.8054.0754.07310,900
Jul 09, 201954.4654.5853.8154.0654.06402,900
Jul 08, 201954.1354.8054.0754.7554.75362,800
Jul 05, 201954.9454.9453.7654.2354.23635,700
Jul 03, 201954.9355.7354.6555.1455.14414,600
Jul 02, 201954.1655.0354.1654.5954.59936,100
Jul 01, 201954.2954.6153.7554.2554.25625,000
Jun 28, 201953.6154.1053.4853.7053.701,468,300
Jun 27, 201953.2853.6753.0753.6253.62672,200
Jun 26, 201955.3055.3853.0353.0953.09761,600
Jun 25, 201955.2055.4054.9255.1255.12610,900
Jun 24, 201955.6555.7755.0055.0355.03474,000
Jun 21, 201955.3555.9355.2255.5055.501,171,400
Jun 20, 201954.5956.0554.4355.7955.791,539,500
Jun 19, 201953.4254.3553.0754.2054.201,273,400
Jun 18, 201953.2054.0652.8953.1153.111,352,500
Jun 17, 201952.9453.2552.6852.7252.72658,500
Jun 14, 201952.9153.1752.5752.9952.99497,500
Jun 13, 201952.9453.0052.4952.8552.85635,200
Jun 12, 201952.8553.0852.4852.7452.74480,300
Jun 11, 201952.8952.9952.1652.7552.75781,700
Jun 10, 201953.0153.1652.5852.6052.60554,500
Jun 07, 201952.7453.1852.6252.7552.75463,300
Jun 07, 20190.42 Dividend
Jun 06, 201953.2653.7352.9752.9752.55471,400
Jun 05, 201953.0353.6752.7153.2552.83535,000
Jun 04, 201952.9853.2052.3752.9052.48748,100
Jun 03, 201951.5952.7951.5952.7952.37851,000
May 31, 201951.3051.9550.8551.6551.24709,300
May 30, 201952.5152.7951.4651.7951.38828,400
May 29, 201951.8152.8751.6252.4252.00761,900
May 28, 201952.4852.9649.5251.8051.392,465,600
May 24, 201955.1655.3054.8055.2654.82210,300
May 23, 201955.2955.3854.5854.8854.44406,400
May 22, 201955.3455.8555.1455.6055.16281,600
May 21, 201955.1955.4855.1955.3854.94474,700
May 20, 201954.5855.2354.5854.9654.52282,000
May 17, 201954.8255.2954.5854.8554.42997,700
May 16, 201955.4055.7554.9755.1854.74350,300
May 15, 201954.2155.6054.0755.4054.96481,900
May 14, 201954.4054.7954.2054.3753.94597,900
May 13, 201954.6455.0754.1154.3253.89647,200
May 10, 201954.7355.4154.5355.3354.89384,400
May 09, 201954.7655.1254.3654.9854.54352,000
May 08, 201955.1455.4254.8355.0054.56370,900
May 07, 201955.6155.8654.9355.1454.70416,100
May 06, 201955.8156.1255.5555.9655.52500,400
May 03, 201956.2556.4755.8956.1955.74594,600
May 02, 201956.7356.9255.8156.1955.74485,500
May 01, 201957.0357.2956.5656.6256.17677,700
Apr 30, 201956.4657.1656.2957.0656.61440,700
Apr 29, 201957.2157.7456.1756.3255.87537,200
Apr 26, 201957.4958.2957.2057.8857.42469,100
Apr 25, 201955.7657.8655.0257.5557.09731,600
Apr 24, 201955.9756.3455.7256.1955.74601,000
Apr 23, 201955.7556.0555.3455.9955.55410,900
Apr 22, 201955.3255.5755.1855.4154.97385,700
Apr 18, 201955.7955.8255.4655.5555.11417,800
Apr 17, 201955.8656.1355.2155.6055.16584,800
Apr 16, 201954.8955.8054.8555.7255.28464,700
Apr 15, 201954.7254.9154.6054.6654.23402,600
Apr 12, 201954.5654.7254.0054.7054.27573,100
Apr 11, 201953.9354.3153.7554.2753.84409,800
Apr 10, 201953.0653.8252.6953.7553.32549,100
Apr 09, 201953.3753.5152.7352.8852.46425,000
Apr 08, 201953.7953.7953.2553.4553.03257,100
Apr 05, 201953.6853.9553.4053.7453.31355,100
Apr 04, 201953.4153.6852.9753.5753.15558,300
Apr 03, 201953.4153.7152.4553.3052.881,075,300
Apr 02, 201954.0454.0452.8253.1252.70581,400
Apr 01, 201952.9554.0052.6753.9753.54977,100
Mar 29, 201952.3552.3551.3951.5051.09412,300
Mar 28, 201951.9552.3351.6652.0251.61394,400
Mar 27, 201951.2352.7651.0751.8551.44580,300
Mar 26, 201951.2351.5250.8751.1350.72533,100
Mar 25, 201950.3451.2850.1351.0350.63970,600
Mar 22, 201949.4050.7249.3450.2149.81955,400
Mar 21, 201948.7449.8548.7449.5849.19452,600
Mar 20, 201948.8649.4348.3048.8948.50527,600
Mar 19, 201950.4150.4148.9348.9548.56510,000
Mar 18, 201950.0850.4749.8850.1849.78663,200
Mar 15, 201950.2850.9349.9450.0549.651,008,400
Mar 14, 201950.4450.6550.1450.2649.86340,800
Mar 13, 201950.4750.7049.2850.4450.04661,600
Mar 12, 201950.6750.7750.3250.4150.01250,100
Mar 11, 201950.4250.5250.2050.5050.10233,400
Mar 08, 201949.8450.3449.7950.2549.85198,100
Mar 07, 201950.1050.6249.7350.2149.81337,100
Mar 07, 20190.42 Dividend
Mar 06, 201950.7551.0650.3550.5149.69492,400
Mar 05, 201950.5350.9850.1950.6449.82408,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...