First American Financial Corporation FAF
NYSE · Amerika Birleşik Devletleri · Finans
$62,83+1,32 (+%2,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $62,81 | +%2,11 | $61,92 | $62,95 | $61,78 | 98,02K |
| 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 |