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 28.07
  • Currency US$
  • Change -0.01
  • Percent Change -0.036 %
  • Volume 73,440
  • Thu Aug 21, 2014 12:06 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: 28.07 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 28.16 27.85 28.11 28.07 73,440
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
Aug 6 27.18 26.95 26.95 27.13 606,951
Aug 5 27.54 26.99 27.29 27.00 736,238
Aug 4 27.50 26.99 27.46 27.40 1,076,226
Aug 1 27.38 26.99 27.14 27.37 912,538
Jul 31 27.67 27.14 27.45 27.14 782,647
Jul 30 28.06 27.65 28.00 27.71 549,845
Jul 29 28.22 27.59 27.59 27.87 1,237,912
Jul 28 27.71 27.33 27.60 27.40 513,062
Jul 25 27.70 27.35 27.49 27.56 928,355
Jul 24 27.88 27.08 27.37 27.69 1,300,227
Jul 23 28.22 27.77 28.13 28.17 1,058,745
Jul 22 28.26 27.68 27.84 28.23 602,726
Jul 21 27.83 27.60 27.80 27.78 398,830
Jul 18 27.69 26.82 26.94 27.64 573,423
Jul 17 27.61 26.95 27.44 26.97 1,271,372
Jul 16 27.97 27.45 27.97 27.60 785,830
Jul 15 28.13 27.77 27.85 27.83 500,664
Jul 14 28.14 27.82 27.99 27.96 672,598
Jul 11 27.87 27.40 27.50 27.79 481,951
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.