FAF Historical Prices | First American Corporation (New Stock

TSX

0.07% TSX Ventures 0.00%

First American Financial Corporation (FAF)

-NYSE

24.80 0.17(0.69%) May 24, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	24.53	24.92	24.28	24.80	535,800	24.80
May 23, 2013	24.58	24.66	24.34	24.63	1,123,400	24.63
May 22, 2013	25.27	25.56	24.53	24.71	1,025,400	24.71
May 21, 2013	25.55	25.63	25.03	25.27	731,200	25.27
May 20, 2013	25.80	25.86	25.55	25.58	647,300	25.58
May 17, 2013	25.67	25.87	25.54	25.83	728,900	25.83
May 16, 2013	25.46	25.50	25.28	25.49	607,500	25.49
May 15, 2013	25.50	25.56	25.24	25.44	701,900	25.44
May 14, 2013	25.64	25.87	25.51	25.54	878,600	25.54
May 13, 2013	26.54	26.64	25.50	25.64	985,900	25.64
May 10, 2013	26.68	26.99	26.51	26.58	385,500	26.58
May 9, 2013	26.86	26.98	26.45	26.64	586,800	26.64
May 8, 2013	26.90	27.13	26.79	26.84	528,600	26.84
May 7, 2013	26.27	26.89	26.21	26.89	608,400	26.89
May 6, 2013	26.10	26.38	25.93	26.18	425,600	26.18
May 3, 2013	26.21	26.34	25.86	25.89	486,100	25.89
May 2, 2013	26.20	26.25	25.66	25.94	742,800	25.94
May 1, 2013	26.66	26.78	26.12	26.12	969,100	26.12
Apr 30, 2013	26.73	26.85	26.34	26.77	781,000	26.77
Apr 29, 2013	26.64	26.94	26.40	26.76	584,200	26.76
Apr 26, 2013	26.31	26.71	26.25	26.65	963,700	26.65
Apr 25, 2013	26.14	26.37	25.25	26.35	682,900	26.35
Apr 24, 2013	25.90	26.31	25.86	26.31	606,300	26.31
Apr 23, 2013	25.74	26.00	25.64	25.90	515,800	25.90
Apr 22, 2013	25.84	25.84	25.29	25.56	333,500	25.56
Apr 19, 2013	25.55	25.87	25.47	25.85	444,900	25.85
Apr 18, 2013	25.64	25.78	25.37	25.52	685,300	25.52
Apr 17, 2013	25.90	25.98	25.39	25.61	557,200	25.61
Apr 16, 2013	26.08	26.12	25.76	26.04	489,700	26.04
Apr 15, 2013	26.68	26.78	25.73	25.78	835,100	25.78
Apr 12, 2013	27.31	27.34	26.74	26.80	510,800	26.80
Apr 11, 2013	26.57	27.40	26.57	27.34	766,100	27.34
Apr 10, 2013	26.33	26.57	26.25	26.57	715,200	26.57
Apr 9, 2013	26.50	26.62	26.25	26.33	490,500	26.33
Apr 8, 2013	26.50	26.64	26.20	26.44	800,600	26.44
Apr 5, 2013	25.18	26.41	25.16	26.40	1,089,300	26.40
Apr 4, 2013	25.29	25.54	24.95	25.52	655,200	25.52
Apr 3, 2013	25.73	25.73	25.17	25.26	1,035,800	25.26
Apr 2, 2013	25.51	25.82	25.35	25.66	950,600	25.66
Apr 1, 2013	25.48	25.61	25.13	25.39	939,000	25.39
Mar 28, 2013	25.05	25.72	24.73	25.57	1,338,000	25.57
Mar 27, 2013	24.17	25.03	24.15	24.98	907,500	24.98
Mar 26, 2013	24.13	24.35	24.04	24.27	541,500	24.27
Mar 25, 2013	24.45	24.50	24.01	24.08	714,100	24.08
Mar 22, 2013	24.53	24.62	24.30	24.40	606,000	24.40
Mar 21, 2013	24.77	24.92	24.45	24.48	682,100	24.48
Mar 20, 2013	24.75	24.90	24.63	24.89	698,200	24.89
Mar 19, 2013	24.84	24.88	24.51	24.66	653,400	24.66
Mar 18, 2013	24.96	25.24	24.67	24.86	857,200	24.86
Mar 15, 2013	25.04	25.38	25.04	25.24	1,124,300	25.24
Mar 14, 2013	24.71	25.11	24.71	25.11	661,800	25.11
Mar 13, 2013	24.51	24.77	24.51	24.65	383,100	24.65
Mar 12, 2013	24.29	24.56	24.29	24.52	431,300	24.52
Mar 11, 2013	24.52	24.60	24.20	24.31	805,500	24.31
Mar 8, 2013	24.81	24.81	24.54	24.59	474,500	24.59
Mar 7, 2013	24.77	24.80	24.53	24.65	409,000	24.65
Mar 6, 2013	24.76	25.10	24.73	24.77	870,900	24.77
2013-03-06	0.12 Dividend
Mar 5, 2013	24.50	25.00	24.44	24.78	683,900	24.66
Mar 4, 2013	24.29	24.40	24.07	24.37	579,100	24.25
Mar 1, 2013	24.15	24.58	24.02	24.37	855,900	24.25
Feb 28, 2013	24.11	24.60	24.11	24.29	673,100	24.17
Feb 27, 2013	23.76	24.23	23.72	24.18	1,017,600	24.06
Feb 26, 2013	24.06	24.06	23.50	23.82	1,558,900	23.70
Feb 25, 2013	24.43	24.49	23.95	23.95	1,604,600	23.83
Feb 22, 2013	24.72	24.75	24.20	24.35	1,435,100	24.23
Feb 21, 2013	24.64	25.11	24.53	24.66	979,000	24.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On FAF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First American Financial Corporation (FAF)