FIRST AMERN FINL Historical Stock Price

Below is the stock price history for First Amern Finl FAF. Data is recorded each day for the historical open, high, low, close and volume. The First Amern Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Amern Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 55.55 55.83 55.47 55.66 12,986
2017-12-13 56.16 56.20 55.30 55.56 25,774
2017-12-12 56.65 56.65 56.05 56.12 16,738
2017-12-11 56.09 56.60 55.99 56.48 23,350
2017-12-08 55.75 56.01 55.66 56.01 31,749
2017-12-07 54.80 55.46 54.72 55.45 15,044
2017-12-06 55.44 55.44 55.00 55.18 16,090
2017-12-05 55.39 55.78 54.97 55.32 20,288
2017-12-04 55.82 55.97 55.16 55.16 16,337
2017-12-01 55.77 55.77 54.50 55.39 19,028
2017-11-30 54.94 55.93 54.82 55.56 27,589
2017-11-29 55.18 55.18 54.67 54.83 28,768
2017-11-28 54.86 55.13 54.54 55.13 17,051
2017-11-27 54.90 55.21 54.87 55.02 12,819
2017-11-24 54.73 55.01 54.56 55.01 11,645
2017-11-22 55.09 55.09 54.46 54.61 11,834
2017-11-21 54.89 55.53 54.85 55.11 27,872
2017-11-20 54.48 54.70 54.27 54.59 13,081
2017-11-17 54.75 54.84 54.30 54.46 23,992
2017-11-16 54.59 54.96 54.59 54.81 17,461
2017-11-15 54.29 54.53 54.11 54.38 27,776
2017-11-14 53.85 54.76 53.85 54.66 24,964
2017-11-13 53.96 54.30 53.69 53.93 27,754
2017-11-10 54.68 54.68 54.03 54.22 31,029
2017-11-09 54.89 55.31 54.75 54.86 13,612
2017-11-08 55.31 55.45 54.73 54.73 22,713
2017-11-07 56.12 56.36 55.02 55.34 28,421
2017-11-06 54.83 55.94 54.83 55.67 31,422
2017-11-03 54.38 54.73 54.26 54.70 15,379
2017-11-02 54.26 54.55 53.86 54.25 64,010

» More First Amern Finl Stock Price History

To see other companies like First Amern Finl (FAF), view our stock market today for news, and other data.