Stockscreener 앱 받기
59.67
1.83%
-1.11
First American Financial Corp 주식 (FAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $60.76 | $59.50 | $1.26 | 573,537.0 | -1.83% |
| 2025-10-08 | $61.28 | $60.53 | $0.75 | 371,489.0 | -0.30% |
| 2025-10-07 | $62.44 | $60.67 | $1.77 | 453,572.0 | -1.20% |
| 2025-10-06 | $64.28 | $61.67 | $2.61 | 475,708.0 | -4.06% |
| 2025-10-03 | $64.80 | $63.63 | $1.17 | 590,731.0 | +0.85% |
| 2025-10-02 | $63.89 | $62.72 | $1.17 | 643,597.0 | -0.17% |
| 2025-10-01 | $64.72 | $63.84 | $0.875 | 520,004.0 | -0.56% |
| 2025-09-30 | $64.51 | $63.62 | $0.89 | 499,953.0 | +0.56% |
| 2025-09-29 | $65.16 | $63.65 | $1.51 | 479,467.0 | -1.69% |
| 2025-09-26 | $65.08 | $64.12 | $0.955 | 568,812.0 | +1.14% |
| 2025-09-25 | $64.98 | $63.85 | $1.13 | 580,873.0 | -1.55% |
| 2025-09-24 | $65.45 | $64.51 | $0.94 | 419,150.0 | -0.12% |
| 2025-09-23 | $65.94 | $64.95 | $0.99 | 608,217.0 | -0.18% |
| 2025-09-22 | $66.20 | $65.44 | $0.765 | 708,147.0 | -1.34% |
| 2025-09-19 | $67.41 | $66.07 | $1.34 | 1,466,784.0 | -1.43% |
| 2025-09-18 | $67.88 | $66.41 | $1.47 | 751,157.0 | +0.72% |
| 2025-09-17 | $67.58 | $65.89 | $1.69 | 1,645,451.0 | +1.43% |
| 2025-09-16 | $66.81 | $65.81 | $1.00 | 638,280.0 | -1.27% |
| 2025-09-15 | $68.06 | $66.60 | $1.47 | 477,272.0 | -1.14% |
| 2025-09-12 | $68.09 | $67.29 | $0.8001 | 405,256.0 | -0.76% |
| 2025-09-11 | $68.64 | $66.03 | $2.61 | 1,306,927.0 | +2.75% |
| 2025-09-10 | $66.52 | $65.24 | $1.28 | 863,012.0 | -0.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $64.80 | $59.50 | $5.30 | 4,202,175.0 | -7.11% |
| 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% |
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% |
0.37%
자본화:
|
볼륨(24시간):