Historical Stock Prices

FAF 
$36.03
*  
0.22
0.61%
Get FAF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FAF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 36.22 36.35 35.81 36.03 530,614
05/21/2015 36.57 36.66 36.23 36.25 811,044
05/20/2015 36.73 36.81 36.44 36.69 867,330
05/19/2015 36.26 36.64 36.05 36.59 832,490
05/18/2015 35.62 36.23 35.51 36.14 468,112
05/15/2015 35.57 35.66 35.35 35.63 512,301
05/14/2015 35.22 35.61 35.16 35.51 461,230
05/13/2015 35.69 35.74 35.03 35.07 873,797
05/12/2015 35.82 35.84 35.19 35.51 702,868
05/11/2015 35.48 36 35.45 35.98 717,632
05/08/2015 35.2 35.57 35.16 35.52 606,831
05/07/2015 34.78 35.05 34.62 34.83 874,859
05/06/2015 34.7 34.86 34.5 34.86 1,081,778
05/05/2015 34.9 35.08 34.59 34.66 923,241
05/04/2015 34.96 35.11 34.72 34.85 579,340
05/01/2015 34.82 35.33 34.77 34.95 575,370
04/30/2015 36.2 36.42 34.71 34.79 1,100,688
04/29/2015 36.9 36.9 36.09 36.51 1,142,996
04/28/2015 37.03 37.35 36.76 37.14 737,017
04/27/2015 37.94 37.94 36.91 37.12 1,903,197
04/24/2015 37.12 38.19 36.99 37.83 1,245,239
04/23/2015 37.15 37.15 36.4 37.07 1,034,801
04/22/2015 36.26 36.79 36.02 36.74 1,278,085
04/21/2015 36.5 36.5 35.93 36.17 627,730
04/20/2015 35.92 36.37 35.725 36.23 436,426
04/17/2015 35.65 35.82 35.33 35.68 810,854
04/16/2015 35.94 35.9936 35.63 35.88 307,211
04/15/2015 36.17 36.26 35.95 36.02 596,380
04/14/2015 36.21 36.28 35.81 36.01 450,613
04/13/2015 35.84 36.25 35.62 36.19 457,655
04/10/2015 35.83 35.89 35.49 35.86 606,492
04/09/2015 36.04 36.24 35.49 35.71 416,871
04/08/2015 35.83 36.18 35.79 36.14 266,947
04/07/2015 36.1 36.17 35.84 35.86 449,528
04/06/2015 35.86 36.351 35.71 36.16 660,545
04/02/2015 35.81 36.12 35.6 36.06 471,396
04/01/2015 35.67 35.86 35.3 35.78 669,582
03/31/2015 35.66 35.72 35.44 35.68 406,563
03/30/2015 35.06 35.9 35 35.82 779,666
03/27/2015 34.88 35.16 34.82 34.99 481,045
03/26/2015 34.91 35 34.72 34.87 401,491
03/25/2015 35.4 35.53 34.965 35.02 544,398
03/24/2015 35.44 35.54 35.33 35.42 393,288
03/23/2015 35.3 35.62 35.28 35.53 471,377
03/20/2015 35.34 35.67 35.13 35.38 1,406,236
03/19/2015 35.45 35.51 35.27 35.28 419,422
03/18/2015 35.52 35.64 35.25 35.5 721,058
03/17/2015 35.46 35.62 35.3 35.53 579,016
03/16/2015 35.53 35.66 35.31 35.6 917,847
03/13/2015 35.33 35.54 34.99 35.3 824,856
03/12/2015 34.42 35.425 34.11 35.37 1,434,782
03/11/2015 33.23 34.14 33.12 34.08 1,863,540
03/10/2015 33.12 33.21 32.89 33.06 705,813
03/09/2015 33.25 33.4 33.15 33.18 800,220
03/06/2015 33.75 33.99 32.935 33.14 1,109,913
03/05/2015 34.31 34.31 33.83 34.01 454,123
03/04/2015 34.95 35.05 34.37 34.47 329,837
03/03/2015 35.11 35.19 34.85 35.01 840,681
03/02/2015 35.02 35.18 34.93 35.12 970,426
02/27/2015 35.29 35.43 35 35.03 790,951
02/26/2015 35.24 35.61 35.13 35.33 537,553
02/25/2015 35.16 35.48 35.105 35.18 655,931
02/24/2015 35.7 35.75 34.97 35.11 1,352,944
02/23/2015 35.99 36 35.47 35.71 622,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?