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
2018-07-19 53.21 53.81 53.21 53.60 24,095
2018-07-18 52.57 53.66 52.57 53.43 37,495
2018-07-17 52.09 52.45 52.09 52.23 21,224
2018-07-16 51.95 52.04 51.56 51.90 17,364
2018-07-13 51.86 52.15 51.685 51.84 27,922
2018-07-12 52.08 52.08 51.31 51.69 22,212
2018-07-11 51.68 52.27 51.68 52.00 35,186
2018-07-10 52.00 52.28 51.95 52.07 37,721
2018-07-09 51.57 51.78 51.38 51.70 55,562
2018-07-06 51.17 51.54 51.09 51.32 32,818
2018-07-05 50.93 51.14 50.80 51.04 27,729
2018-07-03 51.06 51.06 50.47 50.47 35,741
2018-07-02 51.38 51.78 50.64 50.74 44,254
2018-06-29 51.48 52.09 51.48 51.82 51,065
2018-06-28 50.77 51.41 50.57 51.25 57,581
2018-06-27 50.66 50.83 50.58 50.62 57,077
2018-06-26 50.09 50.75 50.09 50.61 37,060
2018-06-25 50.48 50.52 49.51 49.78 53,966
2018-06-22 50.41 50.80 50.33 50.65 50,310
2018-06-21 50.36 50.85 50.30 50.34 66,881
2018-06-20 51.64 51.66 50.32 50.40 53,027
2018-06-19 51.60 51.705 50.97 51.60 25,763
2018-06-18 51.59 52.23 51.59 51.91 23,495
2018-06-15 49.75 51.98 49.75 51.79 41,705
2018-06-14 52.06 52.20 51.57 51.91 26,542
2018-06-13 52.26 52.65 52.08 52.15 37,649
2018-06-12 52.73 52.73 51.81 52.12 37,226
2018-06-11 52.77 52.86 52.50 52.54 38,015
2018-06-08 52.10 52.62 52.08 52.62 17,697
2018-06-07 51.61 52.12 51.44 52.11 27,275

» 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.