First American Financial Corporation (FRA:Y1F)
Germany · Delayed Price · Currency is EUR 54.50
-1.50 (-2.68%)
Last updated: Jun 2, 2026, 9:05 AM CET
FRA:Y1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jun 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| May 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| May 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| May 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| May 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| May 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| May 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | - |
| May 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6.19% | 20 |
| May 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| May 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| May 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| May 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| May 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| May 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| May 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Apr 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Apr 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Apr 28, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 1.68% | 1 |
| Apr 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Apr 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| Apr 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Apr 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Apr 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Apr 17, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 2.83% | 2 |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Apr 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Apr 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Apr 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Apr 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Apr 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| 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% | - |