First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
63.28
-0.66 (-1.03%)
Oct 25, 2024, 4:00 PM EDT - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 64.04 | 65.36 | 63.12 | 63.94 | 63.94 | 0.22% | 1,397,998 |
| Oct 23, 2024 | 63.85 | 64.23 | 62.92 | 63.80 | 63.80 | -0.59% | 758,199 |
| Oct 22, 2024 | 64.58 | 64.59 | 63.87 | 64.18 | 64.18 | -0.40% | 758,747 |
| Oct 21, 2024 | 66.81 | 66.88 | 64.20 | 64.44 | 64.44 | -3.66% | 758,311 |
| Oct 18, 2024 | 67.44 | 67.44 | 66.71 | 66.89 | 66.89 | -0.48% | 466,865 |
| Oct 17, 2024 | 67.53 | 67.74 | 66.90 | 67.21 | 67.21 | -0.56% | 712,791 |
| Oct 16, 2024 | 66.92 | 67.68 | 66.63 | 67.59 | 67.59 | 1.52% | 473,535 |
| Oct 15, 2024 | 66.00 | 67.42 | 65.64 | 66.58 | 66.58 | 1.54% | 573,197 |
| Oct 14, 2024 | 64.62 | 65.69 | 64.17 | 65.57 | 65.57 | 1.56% | 520,911 |
| Oct 11, 2024 | 63.58 | 64.61 | 63.54 | 64.56 | 64.56 | 2.04% | 1,072,643 |
| Oct 10, 2024 | 64.25 | 64.25 | 62.83 | 63.27 | 63.27 | -1.53% | 880,397 |
| Oct 9, 2024 | 63.65 | 64.64 | 63.39 | 64.25 | 64.25 | 0.58% | 872,787 |
| Oct 8, 2024 | 63.90 | 63.99 | 62.94 | 63.88 | 63.88 | 0.31% | 674,923 |
| Oct 7, 2024 | 64.94 | 65.21 | 63.29 | 63.68 | 63.68 | -1.71% | 692,956 |
| Oct 4, 2024 | 65.43 | 65.60 | 64.42 | 64.79 | 64.79 | -0.69% | 1,005,900 |
| Oct 3, 2024 | 65.73 | 65.73 | 64.68 | 65.24 | 65.24 | -1.05% | 1,100,802 |
| Oct 2, 2024 | 65.63 | 66.93 | 65.47 | 65.93 | 65.93 | 0.05% | 661,204 |
| Oct 1, 2024 | 65.95 | 66.22 | 65.12 | 65.90 | 65.90 | -0.17% | 591,758 |
| Sep 30, 2024 | 65.44 | 66.08 | 65.00 | 66.01 | 66.01 | 0.50% | 534,956 |
| Sep 27, 2024 | 66.00 | 66.56 | 65.16 | 65.68 | 65.68 | 1.25% | 865,419 |
| Sep 26, 2024 | 64.46 | 65.09 | 64.33 | 64.87 | 64.87 | 0.82% | 688,422 |
| Sep 25, 2024 | 64.71 | 65.03 | 64.31 | 64.34 | 64.34 | -0.57% | 578,090 |
| Sep 24, 2024 | 65.06 | 65.35 | 64.17 | 64.71 | 64.71 | -0.46% | 780,811 |
| Sep 23, 2024 | 65.10 | 65.43 | 64.73 | 65.01 | 65.01 | 0.03% | 568,303 |
| Sep 20, 2024 | 66.02 | 66.02 | 64.62 | 64.99 | 64.99 | -2.58% | 1,696,744 |
| Sep 19, 2024 | 67.79 | 67.79 | 66.53 | 66.71 | 66.16 | -0.46% | 837,621 |
| Sep 18, 2024 | 66.96 | 67.88 | 66.35 | 67.02 | 66.47 | 0.43% | 816,893 |
| Sep 17, 2024 | 67.14 | 67.14 | 66.49 | 66.73 | 66.18 | -0.10% | 734,467 |
| Sep 16, 2024 | 66.55 | 67.13 | 66.09 | 66.80 | 66.25 | 0.78% | 515,582 |
| Sep 13, 2024 | 65.56 | 66.59 | 65.21 | 66.28 | 65.73 | 2.05% | 513,054 |
| Sep 12, 2024 | 64.44 | 65.03 | 64.05 | 64.95 | 64.42 | 0.79% | 540,684 |
| Sep 11, 2024 | 64.49 | 64.82 | 63.87 | 64.44 | 63.91 | -0.86% | 855,795 |
| Sep 10, 2024 | 65.22 | 65.55 | 64.31 | 65.00 | 64.46 | -0.15% | 734,371 |
| Sep 9, 2024 | 65.02 | 65.78 | 64.42 | 65.10 | 64.56 | 0.12% | 1,008,531 |
| Sep 6, 2024 | 65.33 | 65.93 | 64.74 | 65.02 | 64.48 | -0.35% | 609,528 |
| Sep 5, 2024 | 65.85 | 65.85 | 65.06 | 65.25 | 64.71 | -0.21% | 766,455 |
| Sep 4, 2024 | 64.99 | 66.11 | 64.28 | 65.39 | 64.85 | 2.60% | 1,069,881 |
| Sep 3, 2024 | 63.38 | 64.29 | 63.35 | 63.73 | 63.21 | -0.11% | 761,804 |
| Aug 30, 2024 | 63.36 | 63.95 | 63.30 | 63.80 | 63.27 | 0.92% | 763,147 |
| Aug 29, 2024 | 62.96 | 63.48 | 62.37 | 63.22 | 62.70 | 0.54% | 463,479 |
| Aug 28, 2024 | 63.01 | 63.61 | 62.86 | 62.88 | 62.36 | -0.38% | 352,562 |
| Aug 27, 2024 | 63.52 | 63.59 | 63.02 | 63.12 | 62.60 | -1.16% | 455,780 |
| Aug 26, 2024 | 64.50 | 64.71 | 63.77 | 63.86 | 63.33 | -0.39% | 784,793 |
| Aug 23, 2024 | 62.75 | 64.33 | 62.18 | 64.11 | 63.58 | 2.95% | 641,398 |
| Aug 22, 2024 | 62.26 | 62.73 | 61.80 | 62.27 | 61.76 | 0.03% | 280,028 |
| Aug 21, 2024 | 62.06 | 62.52 | 61.54 | 62.25 | 61.74 | 1.17% | 486,146 |
| Aug 20, 2024 | 61.79 | 61.92 | 61.50 | 61.53 | 61.02 | -0.61% | 456,815 |
| Aug 19, 2024 | 62.05 | 62.24 | 61.64 | 61.91 | 61.40 | -0.19% | 411,356 |
| Aug 16, 2024 | 62.11 | 62.65 | 61.69 | 62.03 | 61.52 | -0.06% | 368,882 |
| Aug 15, 2024 | 61.62 | 62.21 | 61.19 | 62.07 | 61.56 | 1.60% | 760,137 |
| Aug 14, 2024 | 61.04 | 61.23 | 60.72 | 61.09 | 60.59 | 0.36% | 468,390 |
| Aug 13, 2024 | 60.56 | 61.13 | 59.92 | 60.87 | 60.37 | 1.21% | 616,861 |
| Aug 12, 2024 | 60.33 | 60.48 | 59.77 | 60.14 | 59.64 | 0.05% | 559,127 |
| Aug 9, 2024 | 60.33 | 60.83 | 59.65 | 60.11 | 59.62 | -0.08% | 328,871 |
| Aug 8, 2024 | 59.72 | 60.40 | 59.29 | 60.16 | 59.66 | 1.13% | 475,795 |
| Aug 7, 2024 | 59.94 | 60.42 | 59.41 | 59.49 | 59.00 | 0.19% | 453,320 |
| Aug 6, 2024 | 60.17 | 60.75 | 59.23 | 59.38 | 58.89 | -1.38% | 780,005 |
| Aug 5, 2024 | 59.02 | 61.08 | 58.09 | 60.21 | 59.71 | -0.81% | 1,569,582 |
| Aug 2, 2024 | 59.39 | 60.83 | 58.75 | 60.70 | 60.20 | 0.73% | 1,410,203 |
| Aug 1, 2024 | 61.05 | 61.64 | 59.26 | 60.26 | 59.76 | -0.53% | 1,589,466 |
| Jul 31, 2024 | 60.18 | 61.59 | 59.33 | 60.58 | 60.08 | 0.83% | 1,299,646 |
| Jul 30, 2024 | 60.21 | 60.66 | 59.59 | 60.08 | 59.59 | 0.38% | 708,769 |
| Jul 29, 2024 | 59.50 | 60.42 | 59.39 | 59.85 | 59.36 | 0.15% | 1,126,772 |
| Jul 26, 2024 | 58.79 | 59.84 | 58.45 | 59.76 | 59.27 | 2.96% | 1,067,958 |
| Jul 25, 2024 | 58.95 | 59.45 | 57.59 | 58.04 | 57.56 | 1.45% | 1,297,375 |
| Jul 24, 2024 | 58.21 | 58.91 | 57.15 | 57.21 | 56.74 | -1.67% | 858,023 |
| Jul 23, 2024 | 57.15 | 58.32 | 57.02 | 58.18 | 57.70 | 1.75% | 1,077,462 |
| Jul 22, 2024 | 57.84 | 57.86 | 56.83 | 57.18 | 56.71 | -0.76% | 419,435 |
| Jul 19, 2024 | 57.68 | 57.94 | 57.13 | 57.62 | 57.15 | -0.02% | 712,584 |
| Jul 18, 2024 | 58.22 | 59.16 | 57.62 | 57.63 | 57.16 | -1.59% | 758,667 |
| Jul 17, 2024 | 58.47 | 59.59 | 58.34 | 58.56 | 58.08 | 0.14% | 568,906 |
| Jul 16, 2024 | 57.20 | 58.74 | 57.05 | 58.48 | 58.00 | 2.98% | 549,445 |
| Jul 15, 2024 | 56.57 | 57.21 | 56.40 | 56.79 | 56.32 | 0.76% | 439,917 |
| Jul 12, 2024 | 56.40 | 57.11 | 56.30 | 56.36 | 55.90 | 0.66% | 516,003 |
| Jul 11, 2024 | 54.30 | 56.22 | 54.00 | 55.99 | 55.53 | 5.15% | 659,295 |
| Jul 10, 2024 | 52.73 | 53.30 | 52.73 | 53.25 | 52.81 | 1.27% | 494,011 |
| Jul 9, 2024 | 52.63 | 53.11 | 52.39 | 52.58 | 52.15 | -0.17% | 447,272 |
| Jul 8, 2024 | 52.88 | 53.30 | 52.63 | 52.67 | 52.24 | 0.36% | 381,148 |
| Jul 5, 2024 | 53.13 | 53.61 | 52.39 | 52.48 | 52.05 | -1.67% | 1,170,616 |
| Jul 3, 2024 | 53.65 | 54.09 | 53.36 | 53.37 | 52.93 | -0.41% | 237,910 |
| Jul 2, 2024 | 52.69 | 53.80 | 52.55 | 53.59 | 53.15 | 0.39% | 457,156 |
| Jul 1, 2024 | 54.06 | 54.35 | 53.04 | 53.38 | 52.94 | -1.06% | 504,669 |
| Jun 28, 2024 | 53.97 | 54.65 | 53.56 | 53.95 | 53.51 | 0.75% | 953,354 |
| Jun 27, 2024 | 53.39 | 53.60 | 53.06 | 53.55 | 53.11 | 0.77% | 424,289 |
| Jun 26, 2024 | 53.28 | 53.28 | 52.54 | 53.14 | 52.70 | -0.82% | 437,148 |
| Jun 25, 2024 | 54.28 | 54.30 | 53.48 | 53.58 | 53.14 | -1.69% | 368,282 |
| Jun 24, 2024 | 53.98 | 54.80 | 53.82 | 54.50 | 54.05 | 1.26% | 256,015 |
| Jun 21, 2024 | 54.18 | 54.35 | 53.81 | 53.82 | 53.38 | -0.20% | 817,384 |
| Jun 20, 2024 | 52.87 | 54.21 | 52.87 | 53.93 | 53.49 | 1.52% | 340,848 |
| Jun 18, 2024 | 53.53 | 53.98 | 53.04 | 53.12 | 52.68 | -0.91% | 561,207 |
| Jun 17, 2024 | 52.85 | 53.62 | 52.85 | 53.61 | 53.17 | 1.02% | 541,772 |
| Jun 14, 2024 | 52.55 | 53.25 | 52.55 | 53.07 | 52.63 | -0.06% | 476,102 |
| Jun 13, 2024 | 52.67 | 53.21 | 52.06 | 53.10 | 52.66 | 0.82% | 565,301 |
| Jun 12, 2024 | 53.91 | 54.42 | 52.42 | 52.67 | 52.24 | 0.15% | 558,815 |
| Jun 11, 2024 | 52.23 | 52.72 | 51.85 | 52.59 | 52.16 | -0.13% | 521,070 |
| Jun 10, 2024 | 52.78 | 52.91 | 52.13 | 52.66 | 52.23 | -2.25% | 583,034 |
| Jun 7, 2024 | 54.06 | 54.52 | 53.80 | 53.87 | 52.89 | -1.55% | 525,674 |
| Jun 6, 2024 | 54.75 | 55.13 | 54.47 | 54.72 | 53.73 | -0.53% | 428,651 |
| Jun 5, 2024 | 55.22 | 55.38 | 54.63 | 55.01 | 54.01 | -0.04% | 866,774 |
| Jun 4, 2024 | 54.80 | 56.38 | 54.80 | 55.03 | 54.03 | -0.31% | 376,198 |