First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
60.66
+0.61 (1.02%)
Aug 1, 2025, 4:00 PM - Market closed

First American Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202560.1861.0259.2760.6660.661.02%869,664
Jul 31, 202559.8460.4859.6860.0560.05-0.33%706,374
Jul 30, 202561.1161.2760.0660.2560.25-1.28%1,047,772
Jul 29, 202561.0061.1860.5261.0361.030.71%1,054,658
Jul 28, 202560.4661.3260.0160.6060.600.17%820,602
Jul 25, 202560.2060.8659.2460.5060.501.49%1,092,423
Jul 24, 202559.6361.4358.4459.6159.613.45%2,004,000
Jul 23, 202557.3457.9356.9757.6257.620.10%1,027,261
Jul 22, 202556.6457.6456.5457.5657.562.00%767,773
Jul 21, 202556.7857.1655.7856.4356.430.32%1,426,692
Jul 18, 202556.6656.9655.8756.2556.250.14%968,355
Jul 17, 202555.1956.3955.0656.1756.171.30%1,511,046
Jul 16, 202554.7355.5654.2055.4555.451.32%1,412,795
Jul 15, 202556.2856.5854.7254.7354.73-2.86%1,145,781
Jul 14, 202557.2857.9156.3456.3456.34-3.10%1,794,938
Jul 11, 202556.2958.5055.6258.1458.142.78%3,958,360
Jul 10, 202559.1060.0153.0956.5756.57-5.65%7,059,000
Jul 9, 202560.5160.6759.8159.9659.96-0.03%1,141,889
Jul 8, 202561.7562.1459.6659.9859.98-4.11%2,302,321
Jul 7, 202562.9463.5262.1562.5562.55-1.11%1,216,677
Jul 3, 202562.6763.4262.3363.2563.250.85%736,295
Jul 2, 202562.4662.8661.8562.7262.720.29%839,539
Jul 1, 202561.2062.9960.9662.5462.541.87%905,651
Jun 30, 202561.2861.6660.8261.3961.390.26%924,452
Jun 27, 202560.9761.9060.8361.2361.230.16%1,578,363
Jun 26, 202559.9461.4259.7861.1361.132.19%1,217,391
Jun 25, 202560.4260.6259.5859.8259.82-1.29%892,376
Jun 24, 202560.4561.0760.1860.6060.600.55%1,136,706
Jun 23, 202558.7560.4358.3360.2760.272.38%779,030
Jun 20, 202558.0458.9357.8058.8758.871.89%1,309,494
Jun 18, 202557.7858.4557.6757.7857.780.19%781,855
Jun 17, 202558.2558.4457.2457.6757.67-1.84%906,143
Jun 16, 202559.2059.6958.2658.7558.75-0.31%879,481
Jun 13, 202559.0859.7558.8158.9358.93-1.41%1,096,073
Jun 12, 202558.1759.8158.0159.7759.772.10%1,375,437
Jun 11, 202557.2659.0057.1758.5458.542.63%2,002,732
Jun 10, 202556.6057.0656.1957.0457.041.28%934,145
Jun 9, 202556.0456.6155.7656.3256.32-0.16%951,809
Jun 6, 202556.1256.5155.7956.4155.871.13%818,121
Jun 5, 202555.7256.0355.2155.7855.25-0.05%1,698,681
Jun 4, 202555.8156.2355.6155.8155.280.09%1,472,385
Jun 3, 202555.0756.1654.4155.7655.231.11%918,701
Jun 2, 202555.1855.5254.4955.1554.63-1.18%894,902
May 30, 202554.8456.0754.5055.8155.281.53%1,215,776
May 29, 202554.4955.0153.9554.9754.451.59%1,705,735
May 28, 202555.1355.2054.0254.1153.60-2.08%1,205,395
May 27, 202556.1556.3454.7955.2654.74-0.67%1,416,613
May 23, 202555.0855.9854.9455.6355.100.36%1,092,780
May 22, 202555.4955.6754.3555.4354.90-0.52%1,582,113
May 21, 202558.6658.9455.6355.7255.19-5.88%1,240,613