First American Financial Corporation (FRA:Y1F)
Germany · Delayed Price · Currency is EUR 61.50
+2.00 (3.36%)
At close: Jul 17, 2026
FRA:Y1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Jul 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jul 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jul 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Jul 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Jul 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jul 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Jul 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jul 3, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 6 |
| Jul 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Jul 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jun 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Jun 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Jun 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Jun 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jun 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Jun 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jun 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jun 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jun 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jun 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Jun 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jun 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jun 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jun 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jun 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.68% | - |
| Jun 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.02 | 1.83% | - |
| Jun 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.03 | -3.54% | - |
| Jun 3, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.02 | 3.67% | 30 |
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.03 | -2.68% | - |
| Jun 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | - | - |
| May 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | -1.75% | - |
| May 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | -0.87% | - |
| May 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | -0.86% | - |
| May 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | - | - |
| May 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | 0.87% | - |
| May 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | - | - |
| May 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | 0.88% | - |
| May 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | -5.00% | - |
| May 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | 6.19% | 20 |
| May 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | - | - |
| May 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | - | - |
| May 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | -0.88% | - |
| May 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | - | - |
| May 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | -4.20% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | 1.71% | - |