Italia markets open in 2 hours 44 minutes

First American Financial Corporation (FAF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,95+0,40 (+0,75%)
Alla chiusura: 04:00PM EDT
53,50 -0,45 (-0,83%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202453,9754,6553,5653,9553,95953.400
27 giu 202453,3953,6053,0653,5553,55424.300
26 giu 202453,2853,2852,5453,1453,14437.100
25 giu 202454,2854,3053,4853,5853,58368.300
24 giu 202453,9854,8053,8254,5054,50256.000
21 giu 202454,1854,3553,8153,8253,82817.400
20 giu 202452,8754,2152,8753,9353,93340.800
18 giu 202453,5353,9853,0453,1253,12561.200
17 giu 202452,8553,6252,8553,6153,61541.800
14 giu 202452,5553,2552,5553,0753,07476.100
13 giu 202452,6753,2152,0653,1053,10565.300
12 giu 202453,9154,4252,4252,6752,67558.800
11 giu 202452,2352,7251,8552,5952,59521.100
10 giu 202452,7852,9152,1352,6652,66583.000
10 giu 20240.53 Dividendo
07 giu 202454,0654,5253,8053,8753,34525.700
06 giu 202454,7555,1354,4754,7254,18428.700
05 giu 202455,2255,3854,6355,0154,47866.800
04 giu 202454,8056,3854,8055,0354,49376.200
03 giu 202455,9755,9754,8255,2054,66295.600
31 mag 202455,4055,6254,7055,5855,03599.900
30 mag 202454,4755,2853,8855,2654,72511.100
29 mag 202453,7954,0653,5354,0653,53497.500
28 mag 202454,9455,3654,3454,5153,97386.800
24 mag 202454,8455,0854,6054,9054,36384.200
23 mag 202456,1556,1754,2154,2653,73543.900
22 mag 202457,4057,8356,1456,1555,60329.200
21 mag 202457,9258,1157,5557,7357,16342.800
20 mag 202457,4158,0157,0257,9557,38537.100
17 mag 202457,4757,5757,0657,5356,96315.200
16 mag 202456,9357,5556,5857,2856,72459.200
15 mag 202457,0057,3056,6356,9356,37615.300
14 mag 202456,4856,7555,8556,1755,62348.000
13 mag 202456,4256,9755,8155,9155,36394.300
10 mag 202455,7756,0155,3156,0155,46498.300
09 mag 202454,3855,8154,3855,7755,22585.900
08 mag 202454,4854,6954,2454,6154,07520.200
07 mag 202455,2255,4154,8254,8654,32612.900
06 mag 202454,9355,2454,4954,9454,40618.600
03 mag 202455,1255,5554,3554,3853,84524.400
02 mag 202453,8954,1953,2654,0953,56621.000
01 mag 202453,7854,1953,1853,2152,69872.300
30 apr 202453,6754,1153,4553,5753,04603.500
29 apr 202454,3055,2854,1554,1853,65745.800
26 apr 202454,2555,1053,9354,2253,69851.800
25 apr 202455,7756,1351,6054,2753,741.671.800
24 apr 202457,9258,0357,0557,7857,21512.300
23 apr 202457,0558,2656,9258,1857,61541.400
22 apr 202456,8457,3756,3757,1056,54468.200
19 apr 202455,3256,6655,3256,5856,02435.000
18 apr 202455,2855,5555,0355,2454,70428.700
17 apr 202455,0855,7054,8954,9954,45371.800
16 apr 202455,9356,0755,1055,1154,57382.600
15 apr 202457,3957,5455,8756,1055,55447.300
12 apr 202456,5257,1056,5257,0556,49650.300
11 apr 202455,1957,6655,1956,8756,311.100.500
10 apr 202458,2058,4454,8155,4754,921.033.000
09 apr 202460,7761,0959,9660,0759,48666.500
08 apr 202460,8461,1660,5260,6260,02456.100
05 apr 202460,1960,6259,4960,5059,90860.600
04 apr 202460,6761,2460,0060,2559,66943.100
03 apr 202459,4260,2259,2760,0059,41740.900
02 apr 202459,3159,7858,8859,7559,16829.400
01 apr 202461,0061,0059,5459,7459,15665.600
28 mar 202459,8761,0759,8161,0560,45601.000
27 mar 202458,5159,8558,3659,8359,24614.600
26 mar 202457,6858,2157,5757,9957,42624.100
25 mar 202458,3058,8457,5257,6257,05594.000
22 mar 202459,2859,2858,0158,1257,55539.900
21 mar 202457,9259,0357,5459,0058,421.151.500
20 mar 202454,8856,8954,7156,4955,93816.800
19 mar 202454,2955,2154,2755,1754,63668.500
18 mar 202455,5355,5354,3354,3453,81801.600
15 mar 202455,0755,7454,7155,2554,713.427.800
14 mar 202456,2456,5155,1855,4554,90675.900
13 mar 202456,2356,7556,1356,4655,90583.600
12 mar 202456,4356,7055,8256,2855,73491.200
11 mar 202455,5956,7255,2756,5656,00835.300
08 mar 202456,1756,1954,9355,7955,241.106.100
07 mar 202457,7558,4056,1656,2355,681.233.800
07 mar 20240.53 Dividendo
06 mar 202458,0558,2057,3657,8756,78545.800
05 mar 202457,8758,1757,4057,6956,60616.300
04 mar 202457,9058,5957,4758,0056,90799.200
01 mar 202458,3058,6457,7558,5957,48485.300
29 feb 202458,0058,6757,7958,4157,31856.000
28 feb 202457,3258,1957,1757,4656,37405.400
27 feb 202457,6857,8357,2157,6256,53511.400
26 feb 202457,1057,7156,9057,5256,43503.300
23 feb 202457,2557,9656,6957,5256,43645.000
22 feb 202457,7157,9156,7857,1956,11729.200
21 feb 202458,0458,3057,4057,6756,58839.400
20 feb 202458,0458,8757,7858,1057,00400.400
16 feb 202459,7660,0558,5958,6457,53456.400
15 feb 202459,0460,3558,9760,2359,09493.400
14 feb 202459,3959,3958,4458,6857,57620.500
13 feb 202458,8059,2558,2358,5757,46844.800
12 feb 202459,3460,5459,1160,2459,10720.800
09 feb 202458,7059,0957,8159,0257,90986.600
08 feb 202459,4960,9158,5758,9957,871.082.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...