Stockscreener 앱 받기
65.92
1.15%
0.7574
First American Financial Corp 주식 (FAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $65.94 | $65.06 | $0.8847 | 113,193.0 | +1.15% |
| 2025-09-03 | $65.23 | $64.17 | $1.06 | 424,163.0 | +1.18% |
| 2025-09-02 | $65.18 | $63.85 | $1.33 | 841,334.0 | -2.42% |
| 2025-08-29 | $66.17 | $65.60 | $0.57 | 471,740.0 | +0.89% |
| 2025-08-28 | $66.74 | $65.00 | $1.74 | 473,398.0 | -1.76% |
| 2025-08-27 | $66.82 | $65.86 | $0.96 | 770,831.0 | +0.59% |
| 2025-08-26 | $66.59 | $65.81 | $0.78 | 509,037.0 | -0.27% |
| 2025-08-25 | $66.66 | $65.88 | $0.775 | 294,771.0 | -0.12% |
| 2025-08-22 | $67.03 | $64.87 | $2.16 | 564,010.0 | +2.78% |
| 2025-08-21 | $64.75 | $64.17 | $0.575 | 325,536.0 | -0.05% |
| 2025-08-20 | $65.27 | $64.49 | $0.775 | 381,431.0 | -0.29% |
| 2025-08-19 | $64.95 | $63.84 | $1.11 | 352,338.0 | +1.49% |
| 2025-08-18 | $64.72 | $63.82 | $0.897 | 453,240.0 | -0.87% |
| 2025-08-15 | $65.86 | $64.11 | $1.75 | 809,366.0 | -2.07% |
| 2025-08-14 | $65.88 | $64.84 | $1.04 | 564,335.0 | -0.36% |
| 2025-08-13 | $66.19 | $64.64 | $1.55 | 659,834.0 | +2.54% |
| 2025-08-12 | $64.56 | $63.24 | $1.32 | 723,651.0 | +2.19% |
| 2025-08-11 | $63.19 | $62.35 | $0.835 | 511,042.0 | +0.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $65.94 | $63.85 | $2.09 | 1,378,690.0 | -0.14% |
| 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% |
1.03%
0.29%
자본화:
|
볼륨(24시간):