First American Financial Corporation (FAF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 57.92 | 58.11 | 57.55 | 57.73 | 57.73 | 335,482 |
| 20 may 2024 | 57.41 | 58.01 | 57.02 | 57.95 | 57.95 | 537,100 |
| 17 may 2024 | 57.47 | 57.57 | 57.06 | 57.53 | 57.53 | 315,200 |
| 16 may 2024 | 56.93 | 57.55 | 56.58 | 57.28 | 57.28 | 459,200 |
| 15 may 2024 | 57.00 | 57.30 | 56.63 | 56.93 | 56.93 | 615,300 |
| 14 may 2024 | 56.48 | 56.75 | 55.85 | 56.17 | 56.17 | 348,000 |
| 13 may 2024 | 56.42 | 56.97 | 55.81 | 55.91 | 55.91 | 394,300 |
| 10 may 2024 | 55.77 | 56.01 | 55.31 | 56.01 | 56.01 | 498,300 |
| 09 may 2024 | 54.38 | 55.81 | 54.38 | 55.77 | 55.77 | 585,900 |
| 08 may 2024 | 54.48 | 54.69 | 54.24 | 54.61 | 54.61 | 520,200 |
| 07 may 2024 | 55.22 | 55.41 | 54.82 | 54.86 | 54.86 | 612,900 |
| 06 may 2024 | 54.93 | 55.24 | 54.49 | 54.94 | 54.94 | 618,600 |
| 03 may 2024 | 55.12 | 55.55 | 54.35 | 54.38 | 54.38 | 524,400 |
| 02 may 2024 | 53.89 | 54.19 | 53.26 | 54.09 | 54.09 | 621,000 |
| 01 may 2024 | 53.78 | 54.19 | 53.18 | 53.21 | 53.21 | 872,300 |
| 30 abr 2024 | 53.67 | 54.11 | 53.45 | 53.57 | 53.57 | 603,500 |
| 29 abr 2024 | 54.30 | 55.28 | 54.15 | 54.18 | 54.18 | 745,800 |
| 26 abr 2024 | 54.25 | 55.10 | 53.93 | 54.22 | 54.22 | 851,800 |
| 25 abr 2024 | 55.77 | 56.13 | 51.60 | 54.27 | 54.27 | 1,671,800 |
| 24 abr 2024 | 57.92 | 58.03 | 57.05 | 57.78 | 57.78 | 512,300 |
| 23 abr 2024 | 57.05 | 58.26 | 56.92 | 58.18 | 58.18 | 541,400 |
| 22 abr 2024 | 56.84 | 57.37 | 56.37 | 57.10 | 57.10 | 468,200 |
| 19 abr 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 56.58 | 435,000 |
| 18 abr 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 55.24 | 428,700 |
| 17 abr 2024 | 55.08 | 55.70 | 54.89 | 54.99 | 54.99 | 371,800 |
| 16 abr 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 55.11 | 382,600 |
| 15 abr 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 56.10 | 447,300 |
| 12 abr 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 57.05 | 650,300 |
| 11 abr 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 56.87 | 1,100,500 |
| 10 abr 2024 | 58.20 | 58.44 | 54.81 | 55.47 | 55.47 | 1,033,000 |
| 09 abr 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 60.07 | 666,500 |
| 08 abr 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 60.62 | 456,100 |
| 05 abr 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 60.50 | 860,600 |
| 04 abr 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 60.25 | 943,100 |
| 03 abr 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 60.00 | 740,900 |
| 02 abr 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 59.75 | 829,400 |
| 01 abr 2024 | 61.00 | 61.00 | 59.54 | 59.74 | 59.74 | 665,600 |
| 28 mar 2024 | 59.87 | 61.07 | 59.81 | 61.05 | 61.05 | 601,000 |
| 27 mar 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 59.83 | 614,600 |
| 26 mar 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 57.99 | 624,100 |
| 25 mar 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 57.62 | 594,000 |
| 22 mar 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 58.12 | 539,900 |
| 21 mar 2024 | 57.92 | 59.03 | 57.54 | 59.00 | 59.00 | 1,151,500 |
| 20 mar 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 56.49 | 816,800 |
| 19 mar 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 55.17 | 668,500 |
| 18 mar 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 54.34 | 801,600 |
| 15 mar 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 55.25 | 3,427,800 |
| 14 mar 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 55.45 | 675,900 |
| 13 mar 2024 | 56.23 | 56.75 | 56.13 | 56.46 | 56.46 | 583,600 |
| 12 mar 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 56.28 | 491,200 |
| 11 mar 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 56.56 | 835,300 |
| 08 mar 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 55.79 | 1,106,100 |
| 07 mar 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 56.23 | 1,233,800 |
| 07 mar 2024 | 0.53 Dividendo | |||||
| 06 mar 2024 | 58.05 | 58.20 | 57.36 | 57.87 | 57.34 | 545,800 |
| 05 mar 2024 | 57.87 | 58.17 | 57.40 | 57.69 | 57.16 | 616,300 |
| 04 mar 2024 | 57.90 | 58.59 | 57.47 | 58.00 | 57.47 | 799,200 |
| 01 mar 2024 | 58.30 | 58.64 | 57.75 | 58.59 | 58.05 | 485,300 |
| 29 feb 2024 | 58.00 | 58.67 | 57.79 | 58.41 | 57.88 | 856,000 |
| 28 feb 2024 | 57.32 | 58.19 | 57.17 | 57.46 | 56.93 | 405,400 |
| 27 feb 2024 | 57.68 | 57.83 | 57.21 | 57.62 | 57.09 | 511,400 |
| 26 feb 2024 | 57.10 | 57.71 | 56.90 | 57.52 | 56.99 | 503,300 |
| 23 feb 2024 | 57.25 | 57.96 | 56.69 | 57.52 | 56.99 | 645,000 |
| 22 feb 2024 | 57.71 | 57.91 | 56.78 | 57.19 | 56.67 | 729,200 |
| 21 feb 2024 | 58.04 | 58.30 | 57.40 | 57.67 | 57.14 | 839,400 |
| 20 feb 2024 | 58.04 | 58.87 | 57.78 | 58.10 | 57.57 | 400,400 |
| 16 feb 2024 | 59.76 | 60.05 | 58.59 | 58.64 | 58.10 | 456,400 |
| 15 feb 2024 | 59.04 | 60.35 | 58.97 | 60.23 | 59.68 | 493,400 |
| 14 feb 2024 | 59.39 | 59.39 | 58.44 | 58.68 | 58.14 | 620,500 |
| 13 feb 2024 | 58.80 | 59.25 | 58.23 | 58.57 | 58.03 | 844,800 |
| 12 feb 2024 | 59.34 | 60.54 | 59.11 | 60.24 | 59.69 | 720,800 |
| 09 feb 2024 | 58.70 | 59.09 | 57.81 | 59.02 | 58.48 | 986,600 |
| 08 feb 2024 | 59.49 | 60.91 | 58.57 | 58.99 | 58.45 | 1,082,200 |
| 07 feb 2024 | 59.61 | 60.07 | 58.76 | 59.49 | 58.95 | 999,400 |
| 06 feb 2024 | 59.02 | 59.81 | 58.46 | 59.33 | 58.79 | 874,400 |
| 05 feb 2024 | 59.96 | 60.21 | 58.69 | 58.74 | 58.20 | 930,700 |
| 02 feb 2024 | 60.36 | 60.90 | 59.85 | 60.57 | 60.02 | 500,200 |
| 01 feb 2024 | 60.49 | 61.06 | 59.55 | 60.98 | 60.42 | 625,600 |
| 31 ene 2024 | 61.11 | 61.68 | 60.28 | 60.35 | 59.80 | 555,600 |
| 30 ene 2024 | 61.31 | 62.00 | 61.21 | 61.26 | 60.70 | 469,600 |
| 29 ene 2024 | 60.35 | 61.53 | 60.11 | 61.52 | 60.96 | 373,700 |
| 26 ene 2024 | 61.08 | 61.31 | 60.45 | 60.61 | 60.05 | 335,000 |
| 25 ene 2024 | 60.72 | 60.89 | 60.01 | 60.74 | 60.18 | 899,500 |
| 24 ene 2024 | 60.94 | 61.06 | 60.16 | 60.27 | 59.72 | 473,400 |
| 23 ene 2024 | 61.83 | 61.92 | 60.22 | 60.34 | 59.79 | 588,000 |
| 22 ene 2024 | 60.73 | 61.94 | 60.73 | 61.66 | 61.10 | 538,000 |
| 19 ene 2024 | 59.79 | 60.42 | 59.26 | 60.32 | 59.77 | 862,000 |
| 18 ene 2024 | 59.87 | 60.22 | 59.09 | 59.43 | 58.89 | 441,000 |
| 17 ene 2024 | 60.05 | 60.70 | 59.29 | 59.70 | 59.15 | 719,900 |
| 16 ene 2024 | 60.65 | 61.09 | 58.23 | 60.79 | 60.23 | 857,700 |
| 12 ene 2024 | 62.18 | 62.27 | 61.43 | 61.95 | 61.38 | 329,900 |
| 11 ene 2024 | 61.86 | 62.27 | 60.80 | 61.69 | 61.13 | 339,000 |
| 10 ene 2024 | 61.75 | 62.25 | 61.54 | 62.24 | 61.67 | 459,300 |
| 09 ene 2024 | 61.51 | 62.11 | 61.19 | 61.58 | 61.02 | 387,900 |
| 08 ene 2024 | 61.69 | 62.37 | 61.55 | 62.24 | 61.67 | 1,062,800 |
| 05 ene 2024 | 61.25 | 62.52 | 61.25 | 61.66 | 61.10 | 516,800 |
| 04 ene 2024 | 61.17 | 62.10 | 61.01 | 61.56 | 61.00 | 481,700 |
| 03 ene 2024 | 61.67 | 61.91 | 61.02 | 61.32 | 60.76 | 566,200 |
| 02 ene 2024 | 63.94 | 64.25 | 62.46 | 62.49 | 61.92 | 717,100 |
| 29 dic 2023 | 64.74 | 64.94 | 64.18 | 64.44 | 63.85 | 414,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.