First American Financial Corporation (FRA:Y1F)
Germany · Delayed Price · Currency is EUR 51.00
+1.40 (2.82%)
At close: Mar 27, 2026
FRA:Y1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Mar 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Mar 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Mar 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Mar 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -9.82% | - |
| Mar 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Mar 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Mar 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Mar 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 75 |
| Mar 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Mar 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Mar 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Mar 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.03 | -0.85% | - |
| Mar 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | - | - |
| Mar 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | - | - |
| Mar 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | 1.72% | - |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.53 | 1.75% | - |
| Feb 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | 0.88% | - |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | 0.89% | - |
| Feb 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | 0.90% | - |
| Feb 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | -0.89% | - |
| Feb 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | - | - |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | -0.88% | - |
| Feb 19, 2026 | 55.00 | 57.50 | 55.00 | 56.50 | 56.04 | - | 471 |
| Feb 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | 1.80% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | -0.89% | - |
| Feb 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | 1.82% | - |
| Feb 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -0.90% | - |
| Feb 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | 0.91% | - |
| Feb 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -1.79% | - |
| Feb 10, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 55.55 | - | 30 |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | - | - |
| Feb 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | 2.75% | - |
| Feb 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | 0.93% | - |
| Feb 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.56 | 0.93% | - |
| Feb 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.07 | 2.88% | - |
| Feb 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | -0.95% | - |
| Jan 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | - | - |
| Jan 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | -1.87% | - |
| Jan 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.07 | -0.93% | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.56 | 2.86% | - |
| Jan 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | -3.67% | - |
| Jan 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | 1.87% | - |
| Jan 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.07 | 3.88% | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | 0.98% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -0.97% | - |
| Jan 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | - | - |