First American Financial Corporation FAF
NYSE · Vereinigte Staaten · Finanzen
$62,78+1,27 (+2,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $62,05 | +0,88 % | $60,87 | $62,22 | $61,78 | 14,36K |
| 2026-10-01 | $61,51 | +1,27 % | $60,87 | $61,78 | $59,74 | 1,72M |
| 2026-09-30 | $60,74 | -5,14 % | $63,97 | $64,39 | $60,38 | 2,21M |
| 2026-09-29 | $64,03 | -1,07 % | $64,73 | $64,73 | $63,10 | 1,18M |
| 2026-09-28 | $64,72 | -2,34 % | $65,51 | $65,51 | $64,41 | 1,07M |
| 2026-09-25 | $66,27 | +1,02 % | $65,99 | $66,33 | $65,14 | 852,90K |
| 2026-09-24 | $65,60 | -3,66 % | $68,00 | $68,77 | $65,54 | 802,60K |
| 2026-09-23 | $68,09 | -1,66 % | $68,80 | $69,54 | $68,05 | 754,90K |
| 2026-09-22 | $69,24 | -0,03 % | $69,68 | $70,09 | $68,18 | 888,80K |
| 2026-09-21 | $69,26 | -0,47 % | $70,10 | $70,27 | $69,22 | 735,10K |
| 2026-09-18 | $69,59 | -3,29 % | $71,36 | $72,08 | $69,19 | 2,37M |
| 2026-09-17 | $71,96 | +1,20 % | $72,31 | $74,00 | $71,93 | 913,50K |
| 2026-09-16 | $71,11 | -2,36 % | $73,34 | $74,22 | $70,12 | 775,00K |
| 2026-09-15 | $72,83 | -0,44 % | $72,82 | $73,23 | $71,75 | 1,03M |
| 2026-09-14 | $73,15 | +1,91 % | $72,28 | $73,30 | $71,74 | 641,30K |
| 2026-09-11 | $71,78 | +0,84 % | $72,24 | $72,50 | $71,29 | 468,10K |
| 2026-09-10 | $71,18 | -0,41 % | $71,71 | $72,00 | $70,88 | 487,90K |
| 2026-09-09 | $71,47 | +0,13 % | $71,68 | $71,87 | $70,46 | 876,60K |
| 2026-09-08 | $71,38 | -1,88 % | $71,87 | $73,42 | $71,12 | 932,30K |
| 2026-09-04 | $72,75 | -4,91 % | $75,54 | $75,63 | $72,19 | 1,22M |
| 2026-09-03 | $76,51 | +3,32 % | $74,87 | $76,90 | $74,86 | 643,80K |
| 2026-09-02 | $74,05 | +0,63 % | $74,03 | $75,10 | $73,29 | 683,70K |
| 2026-09-01 | $73,59 | -0,45 % | $74,05 | $74,69 | $73,17 | 858,00K |
| 2026-08-31 | $73,92 | -0,74 % | $74,12 | $74,95 | $73,54 | 811,90K |
| 2026-08-28 | $74,47 | -0,11 % | $74,84 | $75,46 | $74,42 | 889,50K |
| 2026-08-27 | $74,55 | +1,25 % | $72,86 | $75,06 | $72,86 | 836,00K |
| 2026-08-26 | $73,63 | +0,48 % | $73,25 | $73,95 | $73,00 | 622,70K |
| 2026-08-25 | $73,28 | +1,41 % | $72,74 | $73,65 | $71,91 | 662,80K |
| 2026-08-24 | $72,26 | +0,70 % | $71,78 | $72,90 | $71,48 | 445,90K |
| 2026-08-21 | $71,76 | -0,32 % | $72,32 | $72,35 | $71,73 | 356,70K |
| 2026-08-20 | $71,99 | -1,09 % | $72,15 | $72,64 | $71,22 | 453,10K |
| 2026-08-19 | $72,78 | +0,46 % | $72,95 | $74,21 | $72,74 | 495,10K |
| 2026-08-18 | $72,45 | -1,00 % | $73,84 | $74,46 | $72,31 | 663,10K |
| 2026-08-17 | $73,18 | -0,92 % | $73,53 | $73,64 | $73,03 | 396,40K |
| 2026-08-14 | $73,86 | -0,27 % | $74,05 | $74,17 | $73,38 | 442,80K |
| 2026-08-13 | $74,06 | +2,43 % | $72,59 | $74,29 | $72,56 | 820,10K |
| 2026-08-12 | $72,30 | +0,85 % | $71,35 | $73,03 | $71,35 | 638,70K |
| 2026-08-11 | $71,69 | -0,72 % | $71,86 | $72,65 | $71,58 | 478,70K |
| 2026-08-10 | $72,21 | -2,71 % | $73,46 | $74,10 | $71,63 | 577,30K |
| 2026-08-07 | $74,22 | -1,24 % | $75,23 | $75,32 | $74,15 | 533,90K |
| 2026-08-06 | $75,15 | +0,21 % | $75,23 | $75,78 | $74,08 | 715,40K |
| 2026-08-05 | $74,99 | -1,39 % | $76,46 | $76,46 | $74,58 | 985,80K |
| 2026-08-04 | $76,05 | +0,86 % | $74,55 | $76,16 | $74,44 | 575,70K |
| 2026-08-03 | $75,40 | +0,55 % | $75,32 | $76,77 | $74,82 | 516,60K |
| 2026-07-31 | $74,99 | -0,71 % | $75,22 | $75,55 | $74,66 | 602,40K |
| 2026-07-30 | $75,53 | -3,38 % | $78,16 | $78,16 | $75,06 | 580,70K |
| 2026-07-29 | $78,17 | -1,25 % | $78,32 | $79,87 | $78,00 | 804,30K |
| 2026-07-28 | $79,16 | +3,78 % | $77,37 | $79,38 | $77,30 | 869,50K |
| 2026-07-27 | $76,28 | +1,53 % | $75,34 | $76,80 | $75,34 | 827,10K |
| 2026-07-24 | $75,13 | +8,95 % | $70,96 | $75,96 | $70,62 | 1,49M |
| 2026-07-23 | $68,96 | -2,21 % | $72,03 | $72,06 | $68,66 | 1,24M |
| 2026-07-22 | $70,52 | -1,58 % | $71,27 | $71,51 | $69,99 | 880,80K |
| 2026-07-21 | $71,65 | -0,11 % | $72,07 | $72,20 | $70,73 | 683,20K |
| 2026-07-20 | $71,73 | -1,78 % | $72,91 | $73,32 | $71,52 | 811,10K |
| 2026-07-17 | $73,03 | +1,42 % | $72,40 | $73,50 | $71,98 | 824,70K |
| 2026-07-16 | $72,01 | +3,51 % | $69,49 | $72,07 | $69,11 | 806,20K |
| 2026-07-15 | $69,57 | -0,27 % | $69,26 | $70,49 | $68,61 | 636,80K |
| 2026-07-14 | $69,76 | -0,43 % | $70,20 | $70,76 | $69,70 | 580,50K |
| 2026-07-13 | $70,06 | +1,08 % | $69,65 | $70,87 | $69,31 | 622,50K |
| 2026-07-10 | $69,31 | -1,35 % | $70,26 | $70,82 | $69,24 | 700,70K |
| 2026-07-09 | $70,26 | +0,34 % | $70,23 | $70,65 | $69,64 | 796,00K |
| 2026-07-08 | $70,02 | -1,45 % | $71,24 | $71,30 | $69,71 | 817,90K |
| 2026-07-07 | $71,05 | +1,37 % | $70,82 | $71,93 | $70,17 | 663,40K |
| 2026-07-06 | $70,09 | +0,88 % | $69,47 | $70,20 | $68,88 | 770,50K |
| 2026-07-02 | $69,48 | -1,39 % | $70,25 | $70,59 | $68,66 | 1,05M |
| 2026-07-01 | $70,46 | +2,73 % | $68,68 | $70,90 | $67,50 | 1,23M |
| 2026-06-30 | $68,59 | -0,28 % | $68,45 | $69,35 | $67,79 | 1,16M |
| 2026-06-29 | $68,78 | +2,56 % | $66,89 | $68,93 | $66,80 | 1,47M |
| 2026-06-26 | $67,06 | +2,52 % | $66,07 | $67,11 | $65,08 | 1,35M |
| 2026-06-25 | $65,41 | -2,74 % | $66,81 | $67,41 | $65,33 | 999,80K |
| 2026-06-24 | $67,25 | -3,15 % | $69,44 | $69,44 | $66,77 | 1,93M |
| 2026-06-23 | $69,44 | +1,70 % | $68,59 | $69,71 | $68,59 | 846,60K |
| 2026-06-22 | $68,28 | -0,51 % | $68,50 | $69,84 | $67,94 | 1,29M |
| 2026-06-18 | $68,63 | +1,25 % | $68,09 | $69,09 | $68,06 | 1,80M |
| 2026-06-17 | $67,78 | -0,06 % | $67,71 | $70,21 | $67,71 | 1,12M |
| 2026-06-16 | $67,82 | +2,26 % | $67,20 | $68,36 | $66,31 | 859,40K |
| 2026-06-15 | $66,32 | +0,88 % | $66,24 | $66,91 | $65,97 | 722,30K |
| 2026-06-12 | $65,74 | +1,39 % | $64,65 | $66,49 | $64,38 | 1,10M |
| 2026-06-11 | $64,84 | -1,95 % | $66,62 | $66,63 | $64,58 | 1,39M |
| 2026-06-10 | $66,13 | -0,44 % | $66,83 | $67,25 | $66,08 | 966,50K |
| 2026-06-09 | $66,42 | +1,92 % | $65,53 | $66,76 | $65,31 | 1,50M |
| 2026-06-08 | $65,17 | -2,76 % | $66,20 | $66,78 | $65,06 | 1,16M |
| 2026-06-05 | $67,02 | +1,70 % | $66,00 | $67,44 | $65,93 | 1,11M |
| 2026-06-04 | $65,90 | +2,04 % | $65,63 | $66,29 | $65,42 | 751,30K |
| 2026-06-03 | $64,58 | -0,95 % | $65,01 | $65,50 | $63,97 | 1,22M |
| 2026-06-02 | $65,20 | +0,62 % | $64,75 | $65,92 | $64,47 | 1,03M |
| 2026-06-01 | $64,80 | -2,16 % | $65,60 | $65,80 | $64,12 | 927,30K |
| 2026-05-29 | $66,23 | -0,48 % | $66,36 | $66,78 | $65,72 | 1,40M |
| 2026-05-28 | $66,55 | -1,45 % | $67,36 | $67,60 | $66,41 | 958,50K |
| 2026-05-27 | $67,53 | -0,91 % | $68,62 | $68,75 | $67,04 | 833,30K |