Stockscreener 앱 받기
68.38
0.10%
0.07
First American Financial Corp 주식 (FAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $69.11 | $68.28 | $0.83 | 530,916.0 | +0.10% |
| 2026-05-04 | $69.41 | $67.72 | $1.69 | 721,522.0 | -0.31% |
| 2026-05-01 | $70.62 | $68.31 | $2.31 | 947,390.0 | -2.30% |
| 2026-04-30 | $71.08 | $69.54 | $1.54 | 1,000,028.0 | -1.39% |
| 2026-04-29 | $71.33 | $70.14 | $1.19 | 1,065,062.0 | +0.87% |
| 2026-04-28 | $70.86 | $69.45 | $1.41 | 791,705.0 | +1.57% |
| 2026-04-27 | $71.42 | $69.03 | $2.39 | 965,536.0 | -2.05% |
| 2026-04-24 | $70.94 | $68.59 | $2.35 | 1,028,955.0 | +2.95% |
| 2026-04-23 | $69.30 | $64.66 | $4.64 | 1,461,872.0 | +3.55% |
| 2026-04-22 | $67.24 | $65.94 | $1.30 | 987,523.0 | -0.63% |
| 2026-04-21 | $67.38 | $66.24 | $1.14 | 865,721.0 | +0.83% |
| 2026-04-20 | $66.86 | $65.63 | $1.23 | 663,794.0 | +0.53% |
| 2026-04-17 | $66.57 | $64.30 | $2.27 | 1,018,586.0 | +3.42% |
| 2026-04-16 | $64.00 | $63.09 | $0.91 | 829,695.0 | +0.05% |
| 2026-04-15 | $64.03 | $62.96 | $1.07 | 619,592.0 | +0.58% |
| 2026-04-14 | $63.73 | $62.20 | $1.53 | 653,504.0 | +0.83% |
| 2026-04-13 | $63.19 | $62.27 | $0.92 | 1,014,778.0 | -0.65% |
| 2026-04-10 | $63.87 | $62.90 | $0.9704 | 557,859.0 | -1.06% |
| 2026-04-09 | $64.17 | $62.83 | $1.34 | 757,126.0 | +0.95% |
| 2026-04-08 | $63.44 | $61.49 | $1.95 | 1,224,305.0 | +4.19% |
| 2026-04-07 | $61.37 | $60.02 | $1.35 | 1,042,796.0 | +0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $70.62 | $67.72 | $2.90 | 2,730,744.0 | -2.50% |
| 2026-04 | $71.42 | $57.37 | $14.05 | 20,847,938.0 | +16.32% |
| 2026-03 | $71.47 | $56.20 | $15.27 | 23,258,604.0 | -14.01% |
| 2026-02 | $70.27 | $62.87 | $7.40 | 20,898,452.0 | +10.97% |
| 2026-01 | $66.70 | $58.50 | $8.20 | 21,953,834.0 | +2.83% |
First American Financial Corp 주식 (FAF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.33 | $60.70 | $5.63 | 11,979,666.0 | -5.64% |
| 2025-11 | $66.60 | $60.77 | $5.83 | 11,323,858.0 | +5.20% |
| 2025-10 | $66.14 | $58.51 | $7.63 | 16,894,328.0 | -2.69% |
| 2025-09 | $68.64 | $63.62 | $5.02 | 15,406,637.0 | -2.67% |
| 2025-08 | $67.03 | $59.27 | $7.76 | 11,762,238.0 | +9.91% |
| 2025-07 | $63.52 | $53.09 | $10.43 | 34,562,813.0 | -2.18% |
| 2025-06 | $61.90 | $54.41 | $7.49 | 22,321,024.0 | +10.00% |
| 2025-05 | $62.05 | $53.95 | $8.10 | 18,884,726.0 | -8.22% |
| 2025-04 | $67.07 | $56.34 | $10.73 | 20,753,429.0 | -7.34% |
| 2025-03 | $66.68 | $61.64 | $5.04 | 16,136,080.0 | -0.09% |
| 2025-02 | $65.72 | $61.59 | $4.13 | 9,222,806.0 | +3.91% |
| 2025-01 | $64.30 | $57.25 | $7.05 | 8,445,875.0 | +1.25% |
First American Financial Corp 주식 (FAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.68 | $61.05 | $9.63 | 9,794,799.0 | -11.48% |
| 2024-11 | $70.92 | $61.14 | $9.78 | 12,094,958.0 | +9.35% |
| 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% |
0.03%
0.07%
자본화:
|
볼륨(24시간):