First American Financial Corporation (FRA:Y1F)
Germany
· Delayed Price · Currency is EUR 54.50
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:16 AM CET
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Nov 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Nov 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Nov 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Nov 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Nov 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Oct 17, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | 49.40 | -2.18% | 10 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 14, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | 10 |
| Oct 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Oct 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Sep 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | - | - |
| Sep 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | 2.75% | - |
| Sep 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | -1.80% | - |
| Sep 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | -1.77% | - |
| Sep 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.03 | -0.88% | - |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.52 | 2.70% | - |
| Sep 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | -0.89% | - |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | -1.75% | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.52 | 0.88% | - |
| Sep 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.03 | 0.89% | - |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | 1.82% | - |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.54 | 0.92% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | -1.80% | - |
| Sep 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | - | - |
| Sep 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | 0.91% | - |
| Aug 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.54 | -2.65% | - |
| Aug 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.03 | 0.89% | - |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | - | - |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | - | - |
| Aug 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | 1.82% | - |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.54 | 0.92% | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | - | - |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | 0.93% | - |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | - | - |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | -2.70% | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | - | - |
| Aug 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | 2.78% | - |
| Aug 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | 0.93% | - |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.05 | 0.94% | - |
| Aug 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | - | - |
| Aug 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | - | - |
| Aug 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | -0.93% | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.05 | 0.94% | - |
| Aug 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | 2.91% | - |
| Aug 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | - | - |
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | -0.96% | - |
| Jul 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.57 | -0.95% | - |
| Jul 30, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.06 | 1.94% | 40 |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | 0.98% | 1 |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | 2.00% | - |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.58 | - | - |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.58 | 3.31% | - |
| Jul 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.00 | 1.68% | - |
| Jul 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | - | - |
| Jul 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | -0.42% | - |
| Jul 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.40 | 1.70% | - |