XNYS
Datos históricos de First American Financial Corporation
First American Financial Corporation · FAF
$61.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:10:21 UTC
- Variación en el periodo
- +3.69%
- Máximo
- US$79.87
- 29 de julio de 2026
- Mínimo
- US$56.20
- 20 de marzo de 2026
- Volumen medio diario
- 0.89 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.77 | 63.05 | 61.07 | 61.20 | −2.56% | 894,011.28 |
| 8 oct 2026 | 61.25 | 62.87 | 60.63 | 62.81 | +2.48% | 759,343.248 |
| 7 oct 2026 | 61.74 | 61.99 | 60.46 | 61.29 | −1.64% | 577,447.99 |
| 6 oct 2026 | 62.27 | 62.65 | 61.91 | 62.31 | +0.55% | 610,458.998 |
| 5 oct 2026 | 61.96 | 62.68 | 61.34 | 61.97 | −0.83% | 928,842.315 |
| 2 oct 2026 | 61.92 | 63.28 | 61.72 | 62.49 | +1.59% | 916,012.839 |
| 1 oct 2026 | 60.87 | 61.78 | 59.74 | 61.51 | +1.27% | 1.72 M |
| 30 sep 2026 | 63.97 | 64.39 | 60.38 | 60.74 | −5.14% | 2.21 M |
| 29 sep 2026 | 64.73 | 64.73 | 63.10 | 64.03 | −1.07% | 1.18 M |
| 28 sep 2026 | 65.51 | 65.51 | 64.41 | 64.72 | −2.34% | 1.07 M |
| 25 sep 2026 | 65.99 | 66.33 | 65.14 | 66.27 | +1.02% | 852,934.124 |
| 24 sep 2026 | 68.00 | 68.77 | 65.54 | 65.60 | −3.66% | 802,593.668 |
| 23 sep 2026 | 68.80 | 69.54 | 68.05 | 68.09 | −1.66% | 754,891.47 |
| 22 sep 2026 | 69.68 | 70.09 | 68.18 | 69.24 | −0.03% | 888,759.477 |
| 21 sep 2026 | 70.10 | 70.27 | 69.22 | 69.26 | −0.47% | 735,059.04 |
| 18 sep 2026 | 71.36 | 72.08 | 69.19 | 69.59 | −3.29% | 2.37 M |
| 17 sep 2026 | 72.31 | 74.00 | 71.93 | 71.96 | +1.20% | 913,477.396 |
| 16 sep 2026 | 73.34 | 74.22 | 70.12 | 71.11 | −2.36% | 774,998.57 |
| 15 sep 2026 | 72.82 | 73.23 | 71.75 | 72.83 | −0.44% | 1.03 M |
| 14 sep 2026 | 72.28 | 73.30 | 71.74 | 73.15 | +1.91% | 646,090.782 |
| 11 sep 2026 | 72.24 | 72.50 | 71.29 | 71.78 | +0.84% | 468,151.898 |
| 10 sep 2026 | 71.71 | 72.00 | 70.88 | 71.18 | −0.41% | 487,943.624 |
| 9 sep 2026 | 71.68 | 71.87 | 70.46 | 71.47 | +0.13% | 876,594.704 |
| 8 sep 2026 | 71.87 | 73.42 | 71.12 | 71.38 | −1.88% | 932,309.51 |
| 4 sep 2026 | 75.54 | 75.63 | 72.19 | 72.75 | −4.91% | 1.22 M |
| 3 sep 2026 | 74.87 | 76.90 | 74.86 | 76.51 | +3.32% | 643,914.892 |
| 2 sep 2026 | 74.03 | 75.10 | 73.29 | 74.05 | +0.63% | 683,669.92 |
| 1 sep 2026 | 74.05 | 74.69 | 73.17 | 73.59 | −0.45% | 858,040.112 |
| 31 ago 2026 | 74.12 | 74.95 | 73.54 | 73.92 | −0.74% | 811,864.379 |
| 28 ago 2026 | 74.84 | 75.46 | 74.42 | 74.47 | −0.11% | 889,641.401 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.