First American Financial Corporation (FRA:Y1F)
Germany · Delayed Price · Currency is EUR 57.00
-1.00 (-1.72%)
At close: Oct 23, 2026
FRA:Y1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Oct 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Oct 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Oct 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Oct 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Oct 6, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | 60 |
| Oct 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Oct 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Sep 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Sep 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.96% | - |
| Sep 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.96 | -3.42% | - |
| Sep 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.95 | -1.68% | - |
| Sep 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.94 | - | - |
| Sep 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.94 | -0.83% | - |
| Sep 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.43 | -3.23% | - |
| Sep 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.41 | 1.64% | - |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | -1.61% | - |
| Sep 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.41 | -0.80% | - |
| Sep 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | 2.46% | - |
| Sep 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | 0.83% | - |
| Sep 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | - | - |
| Sep 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | - | - |
| Sep 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | -1.63% | - |
| Sep 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | - | - |
| Sep 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | -5.38% | - |
| Sep 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | 3.17% | - |
| Sep 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.40 | 0.80% | - |
| Sep 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | - | - |
| Sep 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | -0.79% | - |
| Aug 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.40 | - | - |
| Aug 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.40 | 0.80% | - |
| Aug 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | 1.63% | - |
| Aug 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | 0.82% | - |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | 0.83% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | - | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | -1.63% | - |
| Aug 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | - | - |
| Aug 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | -0.81% | - |
| Aug 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.41 | -0.80% | - |
| Aug 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | -0.79% | - |