Stockscreener 앱 받기
67.64
1.84%
1.22
시간 외 거래:
67.64
First American Financial Corp 주식 (FAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $67.65 | $66.36 | $1.30 | 476,752.0 | +1.84% |
| 2024-11-21 | $66.72 | $66.17 | $0.555 | 395,879.0 | +0.02% |
| 2024-11-20 | $66.50 | $65.88 | $0.62 | 414,663.0 | +0.24% |
| 2024-11-19 | $66.32 | $64.51 | $1.81 | 639,230.0 | +1.32% |
| 2024-11-18 | $65.41 | $64.32 | $1.09 | 453,849.0 | +0.63% |
| 2024-11-15 | $65.40 | $64.30 | $1.10 | 474,274.0 | +0.22% |
| 2024-11-14 | $65.17 | $63.80 | $1.37 | 618,493.0 | +1.04% |
| 2024-11-13 | $64.92 | $64.06 | $0.86 | 532,243.0 | +0.16% |
| 2024-11-12 | $64.12 | $63.46 | $0.665 | 402,889.0 | +0.64% |
| 2024-11-11 | $64.99 | $63.41 | $1.58 | 496,268.0 | -0.89% |
| 2024-11-08 | $64.46 | $62.44 | $2.02 | 569,459.0 | +2.78% |
| 2024-11-07 | $62.70 | $61.83 | $0.875 | 1,365,256.0 | -0.21% |
| 2024-11-06 | $65.17 | $61.14 | $4.03 | 1,264,116.0 | -0.59% |
| 2024-11-05 | $63.02 | $61.80 | $1.22 | 450,224.0 | +0.70% |
| 2024-11-04 | $63.50 | $62.35 | $1.15 | 392,104.0 | -0.37% |
| 2024-11-01 | $64.33 | $62.65 | $1.68 | 541,564.0 | -2.14% |
| 2024-10-31 | $64.71 | $63.87 | $0.84 | 422,307.0 | -0.80% |
| 2024-10-30 | $65.36 | $63.88 | $1.48 | 741,252.0 | +1.47% |
| 2024-10-29 | $64.03 | $63.01 | $1.02 | 649,699.0 | -0.44% |
| 2024-10-28 | $64.32 | $63.65 | $0.67 | 531,505.0 | +1.15% |
| 2024-10-25 | $65.16 | $63.10 | $2.06 | 531,537.0 | -1.03% |
| 2024-10-24 | $65.36 | $63.12 | $2.24 | 1,395,848.0 | +0.22% |
First American Financial Corp 주식 (FAF) 연도별 가격 이력
이 심층 분석에서는 First American Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First American Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First American Financial Corp 주식 (FAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.65 | $61.14 | $6.51 | 9,964,015.0 | +5.44% |
| 2024-10 | $67.74 | $62.83 | $4.91 | 16,508,380.0 | -2.82% |
| 2024-09 | $67.88 | $63.35 | $4.53 | 15,075,387.0 | +3.46% |
| 2024-08 | $64.71 | $58.09 | $6.62 | 14,164,757.0 | +5.32% |
| 2024-07 | $61.59 | $52.39 | $9.20 | 15,083,537.0 | +12.29% |
| 2024-06 | $56.38 | $51.85 | $4.53 | 9,592,287.0 | -2.93% |
| 2024-05 | $58.11 | $53.18 | $4.93 | 10,896,985.0 | +3.75% |
| 2024-04 | $61.24 | $51.59 | $9.65 | 15,197,494.0 | -12.25% |
| 2024-03 | $61.07 | $54.27 | $6.80 | 17,170,065.0 | +4.52% |
| 2024-02 | $61.06 | $56.69 | $4.37 | 13,953,560.0 | -3.21% |
| 2024-01 | $64.25 | $58.23 | $6.02 | 11,973,867.0 | -6.35% |
First American Financial Corp 주식 (FAF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.55 | $59.18 | $6.37 | 17,743,757.0 | +8.12% |
| 2023-11 | $59.77 | $50.84 | $8.93 | 14,109,930.0 | +15.86% |
| 2023-10 | $55.77 | $49.55 | $6.22 | 12,999,680.0 | -8.94% |
| 2023-09 | $63.84 | $56.23 | $7.62 | 10,422,109.0 | -8.41% |
| 2023-08 | $64.50 | $58.72 | $5.78 | 9,006,149.0 | -2.68% |
| 2023-07 | $64.36 | $54.52 | $9.83 | 12,081,163.0 | +11.15% |
| 2023-06 | $57.84 | $54.91 | $2.93 | 11,334,217.0 | +3.80% |
| 2023-05 | $59.47 | $53.59 | $5.88 | 10,745,514.0 | -4.65% |
| 2023-04 | $58.00 | $50.66 | $7.34 | 10,948,108.0 | +3.50% |
| 2023-03 | $56.87 | $50.88 | $5.99 | 20,285,130.0 | -1.97% |
| 2023-02 | $64.66 | $55.29 | $9.37 | 13,187,539.0 | -8.23% |
| 2023-01 | $62.01 | $52.42 | $9.59 | 13,214,418.0 | +18.21% |
First American Financial Corp 주식 (FAF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.58 | $50.50 | $5.08 | 13,050,967.0 | -4.23% |
| 2022-11 | $55.39 | $48.01 | $7.38 | 11,248,938.0 | +8.43% |
| 2022-10 | $50.92 | $43.54 | $7.38 | 13,765,699.0 | +9.33% |
| 2022-09 | $54.96 | $44.34 | $10.62 | 16,471,949.0 | -13.83% |
| 2022-08 | $59.60 | $53.44 | $6.16 | 9,071,759.0 | -7.76% |
| 2022-07 | $59.00 | $52.74 | $6.26 | 11,904,449.0 | +9.60% |
| 2022-06 | $61.33 | $48.81 | $12.52 | 16,732,491.0 | -12.66% |
| 2022-05 | $63.23 | $57.30 | $5.93 | 14,886,683.0 | +3.91% |
| 2022-04 | $64.33 | $57.36 | $6.97 | 20,721,709.0 | -10.04% |
| 2022-03 | $69.75 | $63.83 | $5.92 | 19,293,856.0 | -3.31% |
| 2022-02 | $77.00 | $62.81 | $14.19 | 15,047,145.0 | -10.03% |
| 2022-01 | $81.54 | $71.53 | $10.01 | 15,778,807.0 | -4.76% |
0.73%
자본화:
|
볼륨(24시간):