The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First American Financial Corp.

  • FAF
  • NYSE
  • Financial Services
  • Latest 28.43
  • Currency US$
  • Change -0.08
  • Percent Change -0.281 %
  • Volume 409,836
  • Thu Sep 18, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.43 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 28.65 28.37 28.59 28.43 409,836
Sep 17 28.67 27.93 27.98 28.51 802,466
Sep 16 28.21 27.92 27.97 28.01 425,332
Sep 15 28.11 27.74 27.95 27.97 507,824
Sep 12 28.13 27.77 27.96 27.99 900,712
Sep 11 28.11 27.62 27.76 28.05 306,778
Sep 10 27.91 27.27 27.45 27.89 697,702
Sep 9 27.74 27.42 27.67 27.44 322,406
Sep 8 27.80 27.51 27.70 27.77 287,358
Sep 5 27.78 27.54 27.73 27.69 260,273
Sep 4 28.21 27.75 28.06 27.81 291,632
Sep 3 28.66 28.23 28.57 28.31 604,077
Sep 2 28.55 28.29 28.41 28.43 528,119
Aug 29 28.45 28.09 28.09 28.35 403,466
Aug 28 28.28 27.94 28.28 28.08 405,290
Aug 27 28.48 28.23 28.40 28.34 357,171
Aug 26 28.38 28.18 28.30 28.27 357,281
Aug 25 28.51 28.20 28.34 28.26 475,810
Aug 22 28.29 27.73 27.97 28.16 523,996
Aug 21 28.16 27.85 28.11 27.98 542,655
Aug 20 28.36 28.06 28.34 28.08 540,827
Aug 19 28.59 28.29 28.29 28.48 320,912
Aug 18 28.38 28.01 28.20 28.27 305,363
Aug 15 28.30 27.68 28.21 27.98 393,303
Aug 14 28.00 27.83 27.88 28.00 208,297
Aug 13 27.88 27.59 27.63 27.84 180,697
Aug 12 27.73 27.33 27.57 27.55 378,498
Aug 11 27.77 27.28 27.35 27.56 390,415
Aug 8 27.30 26.97 26.97 27.21 307,191
Aug 7 27.25 26.93 27.24 26.98 398,657
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.