FAF - First American Financial Corp
64.11
0.090 0.140%
Share volume: 3,409
Last Updated: Thu 30 Jan 2025 05:29:54 PM CET
Direct Title Insurance Carriers :
0.40%
PREVIOUS CLOSE
CHG
CHG%
$64.02
0.09
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $63.07 | $63.07 | $63.83 | $63.83 | $62.82 | $62.82 | $63.12 | $63.12 | 297,282 | $297,282.00 |
| 01/28/2025 | $63.78 | $63.78 | $64.19 | $64.19 | $62.60 | $62.60 | $62.87 | $62.87 | 398,519 | $398,519.00 |
| 01/27/2025 | $62.51 | $62.51 | $64.14 | $64.14 | $62.05 | $62.05 | $64.08 | $64.08 | 409,860 | $409,860.00 |
| 01/24/2025 | $61.25 | $61.25 | $62.05 | $62.05 | $60.88 | $60.88 | $61.82 | $61.82 | 437,536 | $437,536.00 |
| 01/23/2025 | $61.58 | $61.58 | $61.88 | $61.88 | $60.94 | $60.94 | $61.35 | $61.35 | 416,962 | $416,962.00 |
| 01/22/2025 | $62.32 | $62.32 | $62.62 | $62.62 | $61.73 | $61.73 | $61.74 | $61.74 | 377,698 | $377,698.00 |
| 01/21/2025 | $62.47 | $62.47 | $63.19 | $63.19 | $62.17 | $62.17 | $62.51 | $62.51 | 353,588 | $353,588.00 |
| 01/17/2025 | $61.99 | $61.99 | $62.84 | $62.84 | $61.91 | $61.91 | $61.97 | $61.97 | 586,528 | $586,528.00 |
| 01/16/2025 | $60.75 | $60.75 | $62.17 | $62.17 | $60.55 | $60.55 | $62.13 | $62.13 | 361,489 | $361,489.00 |