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
2018-10-19 46.63 46.63 45.79 46.01 68,006
2018-10-18 47.33 47.38 46.38 46.49 59,467
2018-10-17 47.61 48.13 47.54 47.665 76,991
2018-10-16 47.08 47.52 47.05 47.51 30,204
2018-10-15 47.47 47.53 47.01 47.05 61,912
2018-10-12 45.67 46.33 45.11 46.29 75,525
2018-10-11 48.66 48.90 46.22 46.22 86,267
2018-10-10 52.10 52.18 51.01 51.01 63,950
2018-10-09 51.72 52.12 51.72 52.055 37,461
2018-10-08 51.53 51.69 51.33 51.54 22,468
2018-10-05 51.58 51.70 51.27 51.53 34,915
2018-10-04 52.07 52.13 51.33 51.64 25,866
2018-10-03 51.92 52.18 51.91 52.16 37,426
2018-10-02 51.60 51.75 51.46 51.72 31,736
2018-10-01 51.86 52.09 51.46 51.53 33,816
2018-09-28 51.54 51.71 51.49 51.60 19,174
2018-09-27 51.77 51.91 51.35 51.36 27,389
2018-09-26 52.06 52.25 51.90 52.095 28,113
2018-09-25 52.45 52.68 52.27 52.275 11,690
2018-09-24 52.87 52.98 52.45 52.49 26,928
2018-09-21 52.85 52.85 52.50 52.65 38,439
2018-09-20 52.45 52.92 52.29 52.72 40,684
2018-09-19 53.43 53.43 52.44 52.52 35,549
2018-09-18 54.02 54.06 53.77 53.88 19,017
2018-09-17 54.69 54.69 53.60 53.99 30,890
2018-09-14 54.81 54.81 54.25 54.595 28,873
2018-09-13 54.26 54.93 54.185 54.70 24,787
2018-09-12 56.23 56.30 54.01 54.53 61,290
2018-09-11 56.59 56.99 56.53 56.73 13,004
2018-09-10 56.28 57.19 56.28 56.56 23,360

» 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.