Stockscreener 앱 받기
62.62
0.13%
-0.075
First American Financial Corp 주식 (FAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $63.19 | $62.35 | $0.835 | 103,147.0 | -0.12% |
| 2025-08-08 | $63.15 | $62.60 | $0.55 | 454,975.0 | +0.26% |
| 2025-08-07 | $62.95 | $61.69 | $1.26 | 693,319.0 | -0.19% |
| 2025-08-06 | $63.00 | $62.28 | $0.72 | 622,708.0 | +0.06% |
| 2025-08-05 | $62.80 | $61.88 | $0.925 | 556,270.0 | +1.00% |
| 2025-08-04 | $62.04 | $60.92 | $1.12 | 700,388.0 | +2.21% |
| 2025-08-01 | $61.02 | $59.27 | $1.75 | 870,018.0 | +1.02% |
| 2025-07-31 | $60.48 | $59.68 | $0.80 | 706,374.0 | -0.33% |
| 2025-07-30 | $61.27 | $60.06 | $1.20 | 1,047,772.0 | -1.28% |
| 2025-07-29 | $61.18 | $60.52 | $0.66 | 1,054,658.0 | +0.71% |
| 2025-07-28 | $61.32 | $60.01 | $1.31 | 820,602.0 | +0.17% |
| 2025-07-25 | $60.86 | $59.24 | $1.62 | 1,091,858.0 | +1.49% |
| 2025-07-24 | $61.43 | $58.44 | $2.99 | 2,003,974.0 | +3.45% |
| 2025-07-23 | $57.93 | $57.52 | $0.41 | 651,902.0 | +0.10% |
| 2025-07-22 | $57.64 | $56.53 | $1.11 | 767,773.0 | +2.00% |
| 2025-07-21 | $57.16 | $55.78 | $1.38 | 1,426,684.0 | +0.32% |
| 2025-07-18 | $56.96 | $55.87 | $1.09 | 968,355.0 | +0.14% |
| 2025-07-17 | $56.39 | $55.06 | $1.33 | 1,511,046.0 | +1.30% |
| 2025-07-16 | $55.56 | $54.20 | $1.37 | 1,412,176.0 | +1.32% |
| 2025-07-15 | $56.58 | $54.72 | $1.86 | 1,145,781.0 | -2.86% |
| 2025-07-14 | $57.91 | $56.34 | $1.57 | 1,794,925.0 | -3.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $63.19 | $59.27 | $3.91 | 4,000,825.0 | +4.29% |
| 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% |
0.72%
0.41%
자본화:
|
볼륨(24시간):