NYSE - Delayed Quote • USD
First American Financial Corporation (FAF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 56.58 | 435,000 |
Apr 18, 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 55.24 | 428,700 |
Apr 17, 2024 | 55.08 | 55.70 | 54.89 | 54.99 | 54.99 | 371,800 |
Apr 16, 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 55.11 | 382,600 |
Apr 15, 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 56.10 | 447,300 |
Apr 12, 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 57.05 | 650,300 |
Apr 11, 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 56.87 | 1,100,500 |
Apr 10, 2024 | 58.20 | 58.44 | 54.81 | 55.47 | 55.47 | 1,033,000 |
Apr 9, 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 60.07 | 666,500 |
Apr 8, 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 60.62 | 456,100 |
Apr 5, 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 60.50 | 860,600 |
Apr 4, 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 60.25 | 943,100 |
Apr 3, 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 60.00 | 740,900 |
Apr 2, 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 59.75 | 829,400 |
Apr 1, 2024 | 61.00 | 61.00 | 59.54 | 59.74 | 59.74 | 665,600 |
Mar 28, 2024 | 59.87 | 61.07 | 59.81 | 61.05 | 61.05 | 601,000 |
Mar 27, 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 59.83 | 614,600 |
Mar 26, 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 57.99 | 624,100 |
Mar 25, 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 57.62 | 594,000 |
Mar 22, 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 58.12 | 539,900 |
Mar 21, 2024 | 57.92 | 59.03 | 57.54 | 59.00 | 59.00 | 1,151,500 |
Mar 20, 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 56.49 | 816,800 |
Mar 19, 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 55.17 | 668,500 |
Mar 18, 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 54.34 | 801,600 |
Mar 15, 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 55.25 | 3,427,800 |
Mar 14, 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 55.45 | 675,900 |
Mar 13, 2024 | 56.23 | 56.75 | 56.13 | 56.46 | 56.46 | 583,600 |
Mar 12, 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 56.28 | 491,200 |
Mar 11, 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 56.56 | 835,300 |
Mar 8, 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 55.79 | 1,106,100 |
Mar 7, 2024 | 0.53 Dividend | |||||
Mar 7, 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 56.23 | 1,233,800 |
Mar 6, 2024 | 58.05 | 58.20 | 57.36 | 57.87 | 57.34 | 545,800 |
Mar 5, 2024 | 57.87 | 58.17 | 57.40 | 57.69 | 57.16 | 616,300 |
Mar 4, 2024 | 57.90 | 58.59 | 57.47 | 58.00 | 57.47 | 799,200 |
Mar 1, 2024 | 58.30 | 58.64 | 57.75 | 58.59 | 58.05 | 485,300 |
Feb 29, 2024 | 58.00 | 58.67 | 57.79 | 58.41 | 57.88 | 856,000 |
Feb 28, 2024 | 57.32 | 58.19 | 57.17 | 57.46 | 56.93 | 405,400 |
Feb 27, 2024 | 57.68 | 57.83 | 57.21 | 57.62 | 57.09 | 511,400 |
Feb 26, 2024 | 57.10 | 57.71 | 56.90 | 57.52 | 56.99 | 503,300 |
Feb 23, 2024 | 57.25 | 57.96 | 56.69 | 57.52 | 56.99 | 645,000 |
Feb 22, 2024 | 57.71 | 57.91 | 56.78 | 57.19 | 56.67 | 729,200 |
Feb 21, 2024 | 58.04 | 58.30 | 57.40 | 57.67 | 57.14 | 839,400 |
Feb 20, 2024 | 58.04 | 58.87 | 57.78 | 58.10 | 57.57 | 400,400 |
Feb 16, 2024 | 59.76 | 60.05 | 58.59 | 58.64 | 58.10 | 456,400 |
Feb 15, 2024 | 59.04 | 60.35 | 58.97 | 60.23 | 59.68 | 493,400 |
Feb 14, 2024 | 59.39 | 59.39 | 58.44 | 58.68 | 58.14 | 620,500 |
Feb 13, 2024 | 58.80 | 59.25 | 58.23 | 58.57 | 58.03 | 844,800 |
Feb 12, 2024 | 59.34 | 60.54 | 59.11 | 60.24 | 59.69 | 720,800 |
Feb 9, 2024 | 58.70 | 59.09 | 57.81 | 59.02 | 58.48 | 986,600 |
Feb 8, 2024 | 59.49 | 60.91 | 58.57 | 58.99 | 58.45 | 1,082,200 |
Feb 7, 2024 | 59.61 | 60.07 | 58.76 | 59.49 | 58.95 | 999,400 |
Feb 6, 2024 | 59.02 | 59.81 | 58.46 | 59.33 | 58.79 | 874,400 |
Feb 5, 2024 | 59.96 | 60.21 | 58.69 | 58.74 | 58.20 | 930,700 |
Feb 2, 2024 | 60.36 | 60.90 | 59.85 | 60.57 | 60.02 | 500,200 |
Feb 1, 2024 | 60.49 | 61.06 | 59.55 | 60.98 | 60.42 | 625,600 |
Jan 31, 2024 | 61.11 | 61.68 | 60.28 | 60.35 | 59.80 | 555,600 |
Jan 30, 2024 | 61.31 | 62.00 | 61.21 | 61.26 | 60.70 | 469,600 |
Jan 29, 2024 | 60.35 | 61.53 | 60.11 | 61.52 | 60.96 | 373,700 |
Jan 26, 2024 | 61.08 | 61.31 | 60.45 | 60.61 | 60.05 | 335,000 |
Jan 25, 2024 | 60.72 | 60.89 | 60.01 | 60.74 | 60.18 | 899,500 |
Jan 24, 2024 | 60.94 | 61.06 | 60.16 | 60.27 | 59.72 | 473,400 |
Jan 23, 2024 | 61.83 | 61.92 | 60.22 | 60.34 | 59.79 | 588,000 |
Jan 22, 2024 | 60.73 | 61.94 | 60.73 | 61.66 | 61.10 | 538,000 |
Jan 19, 2024 | 59.79 | 60.42 | 59.26 | 60.32 | 59.77 | 862,000 |
Jan 18, 2024 | 59.87 | 60.22 | 59.09 | 59.43 | 58.89 | 441,000 |
Jan 17, 2024 | 60.05 | 60.70 | 59.29 | 59.70 | 59.15 | 719,900 |
Jan 16, 2024 | 60.65 | 61.09 | 58.23 | 60.79 | 60.23 | 857,700 |
Jan 12, 2024 | 62.18 | 62.27 | 61.43 | 61.95 | 61.38 | 329,900 |
Jan 11, 2024 | 61.86 | 62.27 | 60.80 | 61.69 | 61.13 | 339,000 |
Jan 10, 2024 | 61.75 | 62.25 | 61.54 | 62.24 | 61.67 | 459,300 |
Jan 9, 2024 | 61.51 | 62.11 | 61.19 | 61.58 | 61.02 | 387,900 |
Jan 8, 2024 | 61.69 | 62.37 | 61.55 | 62.24 | 61.67 | 1,062,800 |
Jan 5, 2024 | 61.25 | 62.52 | 61.25 | 61.66 | 61.10 | 516,800 |
Jan 4, 2024 | 61.17 | 62.10 | 61.01 | 61.56 | 61.00 | 481,700 |
Jan 3, 2024 | 61.67 | 61.91 | 61.02 | 61.32 | 60.76 | 566,200 |
Jan 2, 2024 | 63.94 | 64.25 | 62.46 | 62.49 | 61.92 | 717,100 |
Dec 29, 2023 | 64.74 | 64.94 | 64.18 | 64.44 | 63.85 | 414,400 |
Dec 28, 2023 | 64.71 | 65.17 | 64.62 | 64.95 | 64.36 | 618,600 |
Dec 27, 2023 | 64.67 | 65.22 | 64.39 | 64.88 | 64.29 | 333,900 |
Dec 26, 2023 | 64.99 | 64.99 | 64.33 | 64.59 | 64.00 | 593,500 |
Dec 22, 2023 | 64.00 | 64.82 | 63.35 | 64.80 | 64.21 | 4,366,800 |
Dec 21, 2023 | 64.55 | 64.82 | 61.54 | 63.76 | 63.18 | 1,453,400 |
Dec 20, 2023 | 65.07 | 65.55 | 64.14 | 64.16 | 63.57 | 459,900 |
Dec 19, 2023 | 64.02 | 65.28 | 63.95 | 65.13 | 64.53 | 983,800 |
Dec 18, 2023 | 64.48 | 64.93 | 63.40 | 63.83 | 63.25 | 1,104,700 |
Dec 15, 2023 | 64.39 | 65.54 | 64.32 | 64.37 | 63.78 | 1,340,000 |
Dec 14, 2023 | 64.31 | 65.10 | 63.93 | 64.72 | 64.13 | 801,600 |
Dec 13, 2023 | 60.92 | 63.82 | 60.37 | 63.33 | 62.75 | 1,160,800 |
Dec 12, 2023 | 61.69 | 61.69 | 60.71 | 60.92 | 60.36 | 475,500 |
Dec 11, 2023 | 61.82 | 62.15 | 61.48 | 61.69 | 61.13 | 447,000 |
Dec 8, 2023 | 61.82 | 62.31 | 61.54 | 61.90 | 61.33 | 770,100 |
Dec 7, 2023 | 0.53 Dividend | |||||
Dec 7, 2023 | 61.24 | 62.12 | 60.85 | 62.11 | 61.54 | 413,700 |
Dec 6, 2023 | 61.62 | 62.69 | 61.44 | 61.54 | 60.45 | 437,400 |
Dec 5, 2023 | 61.62 | 62.23 | 60.62 | 61.30 | 60.22 | 559,100 |
Dec 4, 2023 | 60.26 | 61.96 | 60.26 | 61.77 | 60.68 | 538,500 |
Dec 1, 2023 | 59.18 | 60.44 | 59.18 | 60.42 | 59.35 | 475,400 |
Nov 30, 2023 | 58.94 | 59.77 | 58.83 | 59.60 | 58.55 | 467,900 |
Nov 29, 2023 | 58.97 | 59.38 | 58.68 | 58.83 | 57.79 | 341,700 |
Nov 28, 2023 | 58.59 | 58.86 | 57.89 | 58.65 | 57.61 | 619,000 |
Nov 27, 2023 | 57.81 | 58.85 | 57.33 | 58.71 | 57.67 | 459,300 |
Nov 24, 2023 | 58.03 | 58.47 | 58.03 | 58.11 | 57.08 | 104,500 |
Nov 22, 2023 | 57.32 | 58.14 | 57.32 | 57.92 | 56.90 | 712,200 |
Nov 21, 2023 | 57.19 | 57.79 | 57.06 | 57.13 | 56.12 | 411,800 |
Nov 20, 2023 | 56.56 | 57.78 | 56.56 | 57.44 | 56.42 | 1,044,500 |
Nov 17, 2023 | 56.74 | 56.89 | 56.18 | 56.86 | 55.85 | 508,900 |
Nov 16, 2023 | 56.48 | 56.61 | 55.97 | 56.31 | 55.31 | 1,130,800 |
Nov 15, 2023 | 55.33 | 56.61 | 55.33 | 56.46 | 55.46 | 579,300 |
Nov 14, 2023 | 54.50 | 56.31 | 53.83 | 56.02 | 55.03 | 1,198,800 |
Nov 13, 2023 | 53.37 | 53.42 | 52.75 | 53.23 | 52.29 | 3,190,600 |
Nov 10, 2023 | 53.27 | 53.81 | 53.05 | 53.62 | 52.67 | 282,200 |
Nov 9, 2023 | 54.52 | 54.52 | 53.04 | 53.12 | 52.18 | 370,300 |
Nov 8, 2023 | 54.27 | 54.77 | 53.89 | 54.46 | 53.50 | 1,565,800 |
Nov 7, 2023 | 54.25 | 54.36 | 53.73 | 54.13 | 53.17 | 305,800 |
Nov 6, 2023 | 55.25 | 55.37 | 54.36 | 54.47 | 53.51 | 382,200 |
Nov 3, 2023 | 54.88 | 56.08 | 54.53 | 55.60 | 54.62 | 602,800 |
Nov 2, 2023 | 52.62 | 54.00 | 52.62 | 53.88 | 52.93 | 547,900 |
Nov 1, 2023 | 51.27 | 52.07 | 50.85 | 52.06 | 51.14 | 433,600 |
Oct 31, 2023 | 50.93 | 51.54 | 50.54 | 51.44 | 50.53 | 519,000 |
Oct 30, 2023 | 50.62 | 51.10 | 50.32 | 50.79 | 49.89 | 501,600 |
Oct 27, 2023 | 50.92 | 51.61 | 49.55 | 50.23 | 49.34 | 692,200 |
Oct 26, 2023 | 50.40 | 52.74 | 50.20 | 51.74 | 50.82 | 1,134,400 |
Oct 25, 2023 | 50.48 | 50.82 | 49.99 | 50.06 | 49.17 | 595,000 |
Oct 24, 2023 | 50.77 | 51.38 | 50.44 | 50.79 | 49.89 | 546,600 |
Oct 23, 2023 | 50.27 | 50.54 | 49.64 | 50.47 | 49.58 | 629,500 |
Oct 20, 2023 | 50.65 | 50.94 | 50.15 | 50.53 | 49.64 | 531,600 |
Oct 19, 2023 | 51.74 | 52.03 | 50.25 | 50.58 | 49.69 | 559,400 |
Oct 18, 2023 | 52.54 | 52.72 | 51.62 | 51.83 | 50.91 | 416,700 |
Oct 17, 2023 | 52.72 | 54.16 | 52.72 | 53.31 | 52.37 | 609,000 |
Oct 16, 2023 | 53.00 | 53.56 | 52.70 | 53.06 | 52.12 | 780,700 |
Oct 13, 2023 | 53.12 | 53.20 | 52.27 | 52.68 | 51.75 | 525,400 |
Oct 12, 2023 | 53.94 | 53.94 | 52.39 | 52.88 | 51.94 | 695,400 |
Oct 11, 2023 | 54.10 | 54.74 | 53.54 | 54.02 | 53.06 | 412,800 |
Oct 10, 2023 | 54.21 | 54.54 | 53.38 | 53.79 | 52.84 | 508,400 |
Oct 9, 2023 | 53.87 | 54.42 | 53.78 | 54.20 | 53.24 | 263,900 |
Oct 6, 2023 | 53.92 | 54.75 | 53.46 | 54.22 | 53.26 | 420,500 |
Oct 5, 2023 | 53.18 | 54.31 | 53.18 | 54.17 | 53.21 | 404,100 |
Oct 4, 2023 | 53.13 | 53.71 | 52.89 | 53.38 | 52.44 | 570,100 |
Oct 3, 2023 | 54.00 | 54.35 | 52.98 | 53.11 | 52.17 | 847,100 |
Oct 2, 2023 | 55.77 | 55.77 | 54.04 | 54.38 | 53.42 | 836,200 |
Sep 29, 2023 | 57.34 | 57.45 | 56.42 | 56.49 | 55.49 | 464,300 |
Sep 28, 2023 | 56.77 | 57.22 | 56.23 | 56.94 | 55.93 | 475,500 |
Sep 27, 2023 | 57.77 | 58.09 | 56.32 | 56.75 | 55.75 | 688,500 |
Sep 26, 2023 | 57.79 | 58.56 | 57.19 | 57.51 | 56.49 | 627,900 |
Sep 25, 2023 | 58.13 | 58.49 | 57.83 | 58.28 | 57.25 | 313,700 |
Sep 22, 2023 | 58.42 | 58.63 | 57.87 | 58.32 | 57.29 | 477,200 |
Sep 21, 2023 | 59.34 | 59.40 | 58.34 | 58.36 | 57.33 | 331,100 |
Sep 20, 2023 | 60.51 | 61.29 | 59.56 | 59.63 | 58.58 | 384,600 |
Sep 19, 2023 | 60.44 | 60.70 | 59.98 | 60.21 | 59.14 | 497,200 |
Sep 18, 2023 | 60.14 | 60.91 | 59.83 | 60.35 | 59.28 | 450,000 |
Sep 15, 2023 | 60.06 | 60.31 | 59.44 | 60.14 | 59.08 | 1,364,300 |
Sep 14, 2023 | 60.30 | 60.74 | 59.94 | 60.41 | 59.34 | 375,800 |
Sep 13, 2023 | 60.41 | 60.45 | 59.18 | 59.73 | 58.67 | 395,800 |
Sep 12, 2023 | 60.25 | 61.38 | 60.01 | 60.23 | 59.16 | 337,600 |
Sep 11, 2023 | 60.64 | 60.83 | 59.96 | 60.19 | 59.13 | 541,100 |
Sep 8, 2023 | 61.00 | 61.32 | 59.94 | 60.24 | 59.17 | 415,100 |
Sep 7, 2023 | 0.53 Dividend | |||||
Sep 7, 2023 | 60.62 | 61.40 | 60.56 | 60.97 | 59.89 | 609,100 |
Sep 6, 2023 | 61.19 | 62.15 | 61.13 | 61.25 | 59.65 | 462,800 |
Sep 5, 2023 | 62.82 | 63.29 | 61.45 | 61.55 | 59.94 | 682,600 |
Sep 1, 2023 | 62.29 | 63.84 | 62.25 | 63.24 | 61.58 | 528,200 |
Aug 31, 2023 | 61.24 | 61.99 | 61.07 | 61.68 | 60.06 | 627,800 |
Aug 30, 2023 | 60.81 | 61.48 | 60.81 | 61.18 | 59.58 | 270,100 |
Aug 29, 2023 | 60.49 | 60.98 | 60.07 | 60.89 | 59.30 | 337,600 |
Aug 28, 2023 | 60.11 | 60.71 | 59.85 | 60.32 | 58.74 | 288,200 |
Aug 25, 2023 | 60.30 | 60.35 | 59.17 | 59.85 | 58.28 | 338,800 |
Aug 24, 2023 | 60.30 | 60.84 | 59.93 | 60.11 | 58.54 | 351,200 |
Aug 23, 2023 | 59.16 | 60.51 | 59.10 | 60.41 | 58.83 | 281,600 |
Aug 22, 2023 | 59.10 | 59.64 | 58.72 | 59.14 | 57.59 | 267,200 |
Aug 21, 2023 | 60.58 | 60.73 | 59.01 | 59.16 | 57.61 | 283,600 |
Aug 18, 2023 | 60.72 | 61.04 | 60.16 | 60.57 | 58.98 | 677,400 |
Aug 17, 2023 | 62.14 | 62.34 | 60.98 | 61.10 | 59.50 | 264,900 |
Aug 16, 2023 | 62.95 | 63.36 | 61.89 | 61.91 | 60.29 | 344,200 |
Aug 15, 2023 | 63.44 | 63.66 | 62.51 | 63.13 | 61.48 | 361,900 |
Aug 14, 2023 | 64.00 | 64.25 | 63.43 | 63.97 | 62.29 | 397,600 |
Aug 11, 2023 | 63.25 | 64.17 | 63.08 | 64.08 | 62.40 | 406,000 |
Aug 10, 2023 | 63.49 | 64.50 | 63.17 | 63.65 | 61.98 | 552,700 |
Aug 9, 2023 | 62.48 | 63.46 | 62.42 | 63.00 | 61.35 | 337,500 |
Aug 8, 2023 | 62.39 | 62.53 | 61.61 | 62.48 | 60.84 | 315,100 |
Aug 7, 2023 | 62.74 | 63.40 | 62.36 | 63.12 | 61.47 | 331,200 |
Aug 4, 2023 | 61.47 | 62.87 | 61.47 | 62.53 | 60.89 | 415,600 |
Aug 3, 2023 | 62.19 | 62.19 | 61.02 | 61.50 | 59.89 | 518,100 |
Aug 2, 2023 | 62.03 | 62.78 | 61.80 | 62.35 | 60.72 | 627,900 |
Aug 1, 2023 | 63.20 | 63.54 | 62.71 | 62.83 | 61.18 | 410,600 |
Jul 31, 2023 | 63.03 | 64.16 | 63.02 | 63.38 | 61.72 | 520,000 |
Jul 28, 2023 | 63.19 | 63.41 | 62.36 | 62.71 | 61.07 | 633,300 |
Jul 27, 2023 | 62.25 | 64.36 | 61.81 | 62.32 | 60.69 | 1,026,800 |
Jul 26, 2023 | 58.85 | 60.07 | 58.85 | 59.79 | 58.22 | 673,700 |
Jul 25, 2023 | 58.79 | 59.15 | 58.59 | 58.85 | 57.31 | 404,600 |
Jul 24, 2023 | 59.02 | 59.30 | 58.70 | 58.79 | 57.25 | 323,300 |
Jul 21, 2023 | 59.51 | 59.57 | 58.56 | 58.80 | 57.26 | 332,900 |
Jul 20, 2023 | 59.18 | 59.29 | 58.63 | 59.07 | 57.52 | 430,700 |
Jul 19, 2023 | 58.37 | 58.81 | 58.24 | 58.80 | 57.26 | 674,600 |
Jul 18, 2023 | 58.55 | 59.25 | 57.99 | 58.30 | 56.77 | 594,400 |
Jul 17, 2023 | 58.41 | 59.17 | 58.20 | 58.81 | 57.27 | 744,100 |
Jul 14, 2023 | 59.91 | 59.91 | 58.39 | 58.65 | 57.11 | 549,900 |
Jul 13, 2023 | 57.55 | 59.93 | 57.55 | 59.92 | 58.35 | 1,216,100 |
Jul 12, 2023 | 57.10 | 57.52 | 56.48 | 57.52 | 56.01 | 960,600 |
Jul 11, 2023 | 56.28 | 56.78 | 56.08 | 56.29 | 54.82 | 347,400 |
Jul 10, 2023 | 55.30 | 56.24 | 55.27 | 56.03 | 54.56 | 533,200 |
Jul 7, 2023 | 55.31 | 55.72 | 55.09 | 55.32 | 53.87 | 803,000 |
Jul 6, 2023 | 55.77 | 55.77 | 54.53 | 55.14 | 53.70 | 666,100 |
Jul 5, 2023 | 56.39 | 56.61 | 55.81 | 56.26 | 54.79 | 447,800 |
Jul 3, 2023 | 56.89 | 57.36 | 56.75 | 56.87 | 55.38 | 198,800 |
Jun 30, 2023 | 57.34 | 57.36 | 56.79 | 57.02 | 55.53 | 324,000 |
Jun 29, 2023 | 56.84 | 57.35 | 56.48 | 56.92 | 55.43 | 584,000 |
Jun 28, 2023 | 57.08 | 57.18 | 56.56 | 56.74 | 55.25 | 419,500 |
Jun 27, 2023 | 56.00 | 57.43 | 55.19 | 57.21 | 55.71 | 444,700 |
Jun 26, 2023 | 55.59 | 56.79 | 55.56 | 56.33 | 54.85 | 449,400 |
Jun 23, 2023 | 56.56 | 56.70 | 54.97 | 55.37 | 53.92 | 632,300 |
Jun 22, 2023 | 57.09 | 57.24 | 56.61 | 56.74 | 55.25 | 460,300 |
Jun 21, 2023 | 56.70 | 57.17 | 56.41 | 57.14 | 55.64 | 511,500 |
Jun 20, 2023 | 57.00 | 57.11 | 56.02 | 56.90 | 55.41 | 574,800 |
Jun 16, 2023 | 56.90 | 57.21 | 56.44 | 57.16 | 55.66 | 1,138,200 |
Jun 15, 2023 | 55.65 | 56.65 | 55.65 | 56.62 | 55.14 | 481,000 |
Jun 14, 2023 | 56.15 | 56.39 | 54.99 | 55.77 | 54.31 | 649,400 |
Jun 13, 2023 | 55.52 | 56.79 | 55.50 | 56.14 | 54.67 | 488,800 |
Jun 12, 2023 | 56.22 | 56.28 | 55.10 | 55.32 | 53.87 | 569,000 |
Jun 9, 2023 | 56.44 | 56.54 | 55.83 | 56.23 | 54.76 | 357,300 |
Jun 8, 2023 | 57.43 | 57.43 | 56.41 | 56.69 | 55.21 | 489,900 |
Jun 7, 2023 | 0.52 Dividend | |||||
Jun 7, 2023 | 56.46 | 57.84 | 56.40 | 57.34 | 55.84 | 909,100 |
Jun 6, 2023 | 55.49 | 56.93 | 55.38 | 56.75 | 54.76 | 464,900 |
Jun 5, 2023 | 56.56 | 56.56 | 55.15 | 55.29 | 53.35 | 403,800 |
Jun 2, 2023 | 56.14 | 56.93 | 56.14 | 56.86 | 54.86 | 653,000 |
Jun 1, 2023 | 55.14 | 55.79 | 54.91 | 55.76 | 53.80 | 474,600 |
May 31, 2023 | 55.61 | 55.69 | 54.85 | 54.93 | 53.00 | 539,100 |
May 30, 2023 | 55.54 | 56.00 | 55.11 | 55.99 | 54.02 | 302,700 |
May 26, 2023 | 54.83 | 55.59 | 54.24 | 55.25 | 53.31 | 515,900 |
May 25, 2023 | 54.35 | 54.71 | 53.91 | 54.63 | 52.71 | 304,700 |
May 24, 2023 | 54.43 | 54.76 | 53.59 | 54.44 | 52.53 | 329,600 |
May 23, 2023 | 54.84 | 55.20 | 54.56 | 54.79 | 52.87 | 547,600 |
May 22, 2023 | 55.56 | 55.77 | 54.59 | 54.89 | 52.96 | 413,200 |
May 19, 2023 | 56.95 | 56.97 | 55.54 | 55.75 | 53.79 | 458,800 |
May 18, 2023 | 56.01 | 56.52 | 55.64 | 56.46 | 54.48 | 403,900 |
May 17, 2023 | 56.01 | 56.40 | 55.61 | 56.04 | 54.07 | 357,900 |
May 16, 2023 | 56.01 | 56.12 | 55.42 | 55.70 | 53.74 | 500,700 |
May 15, 2023 | 56.52 | 56.68 | 56.03 | 56.50 | 54.52 | 453,800 |
May 12, 2023 | 57.10 | 57.31 | 55.74 | 56.29 | 54.31 | 503,800 |
May 11, 2023 | 57.50 | 57.81 | 56.23 | 56.73 | 54.74 | 948,000 |
May 10, 2023 | 58.76 | 59.00 | 57.56 | 58.39 | 56.34 | 508,700 |
May 9, 2023 | 58.02 | 58.50 | 57.72 | 57.91 | 55.88 | 385,200 |
May 8, 2023 | 58.22 | 58.42 | 57.41 | 58.32 | 56.27 | 336,100 |
May 5, 2023 | 57.76 | 58.45 | 57.58 | 58.29 | 56.24 | 402,400 |
May 4, 2023 | 57.61 | 57.82 | 56.21 | 57.06 | 55.06 | 532,400 |
May 3, 2023 | 57.81 | 59.47 | 57.62 | 58.03 | 55.99 | 925,900 |
May 2, 2023 | 57.29 | 57.86 | 55.82 | 57.18 | 55.17 | 684,300 |
May 1, 2023 | 57.21 | 58.00 | 57.14 | 57.57 | 55.55 | 563,200 |
Apr 28, 2023 | 55.37 | 58.00 | 55.37 | 57.61 | 55.59 | 677,700 |
Apr 27, 2023 | 53.75 | 55.82 | 50.66 | 55.60 | 53.65 | 1,556,700 |
Apr 26, 2023 | 55.61 | 56.28 | 55.25 | 55.30 | 53.36 | 639,900 |
Apr 25, 2023 | 56.41 | 56.83 | 55.72 | 55.92 | 53.96 | 272,100 |
Apr 24, 2023 | 57.53 | 57.53 | 56.64 | 56.97 | 54.97 | 249,100 |
Apr 21, 2023 | 57.03 | 57.42 | 56.21 | 57.41 | 55.39 | 421,400 |
Apr 20, 2023 | 57.65 | 57.80 | 56.63 | 56.85 | 54.85 | 458,500 |
Related Tickers
FNF Fidelity National Financial, Inc.
48.77
+2.50%
ITIC Investors Title Company
161.69
+3.57%
AXS AXIS Capital Holdings Limited
62.47
+1.63%
RYAN Ryan Specialty Holdings, Inc.
51.22
+1.85%
AMSF AMERISAFE, Inc.
50.88
+1.74%
AMBC Ambac Financial Group, Inc.
14.40
+2.78%
AIZ Assurant, Inc.
173.83
+1.72%
RDN Radian Group Inc.
29.66
+1.26%
AXS-PE AXIS Capital Holdings Limited
21.02
+0.19%
EIG Employers Holdings, Inc.
44.36
+2.92%