First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
62.82
+1.27 (2.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
First American Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 61.37 | 63.43 | 61.37 | 62.82 | 62.82 | 2.06% | 1,396,559 |
Dec 19, 2024 | 62.21 | 63.55 | 61.05 | 61.55 | 61.55 | -0.95% | 660,936 |
Dec 18, 2024 | 65.09 | 65.65 | 62.09 | 62.14 | 62.14 | -4.65% | 723,359 |
Dec 17, 2024 | 65.47 | 65.57 | 64.64 | 65.17 | 65.17 | -1.21% | 603,695 |
Dec 16, 2024 | 65.87 | 66.45 | 65.72 | 65.97 | 65.97 | 0.52% | 355,512 |
Dec 13, 2024 | 65.33 | 65.88 | 65.06 | 65.63 | 65.63 | 0.17% | 269,513 |
Dec 12, 2024 | 65.56 | 66.03 | 65.29 | 65.52 | 65.52 | 0.02% | 351,603 |
Dec 11, 2024 | 66.13 | 66.66 | 65.25 | 65.51 | 65.51 | -0.47% | 865,045 |
Dec 10, 2024 | 66.34 | 66.93 | 65.20 | 65.82 | 65.82 | -2.82% | 609,574 |
Dec 9, 2024 | 68.22 | 68.55 | 67.66 | 67.73 | 67.73 | -1.57% | 355,324 |
Dec 6, 2024 | 69.37 | 69.53 | 68.62 | 68.81 | 68.27 | -0.09% | 459,334 |
Dec 5, 2024 | 68.99 | 69.21 | 68.16 | 68.87 | 68.33 | 0.10% | 560,529 |
Dec 4, 2024 | 69.44 | 70.00 | 68.36 | 68.80 | 68.26 | -1.16% | 562,405 |
Dec 3, 2024 | 70.59 | 70.68 | 69.26 | 69.61 | 69.06 | -1.18% | 736,486 |
Dec 2, 2024 | 70.15 | 70.56 | 69.12 | 70.44 | 69.88 | 0.41% | 787,143 |
Nov 29, 2024 | 70.72 | 70.92 | 70.05 | 70.15 | 69.60 | -0.68% | 323,515 |
Nov 27, 2024 | 69.70 | 70.82 | 69.56 | 70.63 | 70.07 | 1.99% | 838,160 |
Nov 26, 2024 | 69.19 | 69.40 | 68.44 | 69.25 | 68.70 | -0.53% | 722,433 |
Nov 25, 2024 | 68.32 | 70.92 | 68.30 | 69.62 | 69.07 | 2.93% | 884,907 |
Nov 22, 2024 | 66.49 | 67.65 | 66.36 | 67.64 | 67.11 | 1.84% | 505,961 |
Nov 21, 2024 | 66.41 | 66.72 | 66.17 | 66.42 | 65.90 | 0.02% | 403,148 |
Nov 20, 2024 | 66.20 | 66.50 | 65.88 | 66.41 | 65.89 | 0.24% | 426,850 |
Nov 19, 2024 | 64.88 | 66.32 | 64.51 | 66.25 | 65.73 | 1.32% | 674,503 |
Nov 18, 2024 | 64.54 | 65.41 | 64.32 | 65.39 | 64.87 | 0.63% | 466,307 |
Nov 15, 2024 | 64.78 | 65.40 | 64.30 | 64.98 | 64.47 | 0.22% | 483,012 |
Nov 14, 2024 | 64.13 | 65.17 | 63.80 | 64.84 | 64.33 | 1.04% | 628,893 |
Nov 13, 2024 | 64.43 | 64.92 | 64.06 | 64.17 | 63.66 | 0.16% | 544,218 |
Nov 12, 2024 | 63.53 | 64.13 | 63.46 | 64.07 | 63.56 | 0.64% | 517,065 |
Nov 11, 2024 | 64.38 | 64.99 | 63.41 | 63.66 | 63.16 | -0.89% | 515,590 |
Nov 8, 2024 | 62.96 | 64.46 | 62.44 | 64.23 | 63.72 | 2.78% | 590,117 |
Nov 7, 2024 | 62.50 | 62.71 | 61.83 | 62.49 | 62.00 | -0.21% | 1,391,137 |
Nov 6, 2024 | 65.08 | 65.17 | 61.14 | 62.62 | 62.13 | -0.59% | 1,282,395 |
Nov 5, 2024 | 62.20 | 63.02 | 61.80 | 62.99 | 62.49 | 0.70% | 464,178 |
Nov 4, 2024 | 62.93 | 63.50 | 62.36 | 62.55 | 62.06 | -0.37% | 402,293 |
Nov 1, 2024 | 64.11 | 64.33 | 62.65 | 62.78 | 62.28 | -2.14% | 560,328 |
Oct 31, 2024 | 64.46 | 64.71 | 63.87 | 64.15 | 63.64 | -0.80% | 445,207 |
Oct 30, 2024 | 63.90 | 65.36 | 63.89 | 64.67 | 64.16 | 1.47% | 754,947 |
Oct 29, 2024 | 63.41 | 64.03 | 63.01 | 63.73 | 63.23 | -0.44% | 665,126 |
Oct 28, 2024 | 63.81 | 64.32 | 63.65 | 64.01 | 63.50 | 1.15% | 544,183 |
Oct 25, 2024 | 65.01 | 65.16 | 63.10 | 63.28 | 62.78 | -1.03% | 550,624 |
Oct 24, 2024 | 64.04 | 65.36 | 63.12 | 63.94 | 63.43 | 0.22% | 1,397,998 |
Oct 23, 2024 | 63.85 | 64.23 | 62.92 | 63.80 | 63.30 | -0.59% | 758,199 |
Oct 22, 2024 | 64.58 | 64.59 | 63.87 | 64.18 | 63.67 | -0.40% | 758,747 |
Oct 21, 2024 | 66.81 | 66.88 | 64.20 | 64.44 | 63.93 | -3.66% | 758,311 |
Oct 18, 2024 | 67.44 | 67.44 | 66.71 | 66.89 | 66.36 | -0.48% | 466,865 |
Oct 17, 2024 | 67.53 | 67.74 | 66.90 | 67.21 | 66.68 | -0.56% | 712,791 |
Oct 16, 2024 | 66.92 | 67.68 | 66.63 | 67.59 | 67.06 | 1.52% | 473,535 |
Oct 15, 2024 | 66.00 | 67.42 | 65.64 | 66.58 | 66.05 | 1.54% | 573,197 |
Oct 14, 2024 | 64.62 | 65.69 | 64.17 | 65.57 | 65.05 | 1.56% | 520,911 |
Oct 11, 2024 | 63.58 | 64.61 | 63.54 | 64.56 | 64.05 | 2.04% | 1,072,643 |
Oct 10, 2024 | 64.25 | 64.25 | 62.83 | 63.27 | 62.77 | -1.53% | 880,397 |
Oct 9, 2024 | 63.65 | 64.64 | 63.39 | 64.25 | 63.74 | 0.58% | 872,787 |
Oct 8, 2024 | 63.90 | 63.99 | 62.94 | 63.88 | 63.38 | 0.31% | 674,923 |
Oct 7, 2024 | 64.94 | 65.21 | 63.29 | 63.68 | 63.18 | -1.71% | 692,956 |
Oct 4, 2024 | 65.43 | 65.60 | 64.42 | 64.79 | 64.28 | -0.69% | 1,005,900 |
Oct 3, 2024 | 65.73 | 65.73 | 64.68 | 65.24 | 64.72 | -1.05% | 1,100,802 |
Oct 2, 2024 | 65.63 | 66.93 | 65.47 | 65.93 | 65.41 | 0.05% | 661,204 |
Oct 1, 2024 | 65.95 | 66.22 | 65.12 | 65.90 | 65.38 | -0.17% | 591,758 |
Sep 30, 2024 | 65.44 | 66.08 | 65.00 | 66.01 | 65.49 | 0.50% | 534,956 |
Sep 27, 2024 | 66.00 | 66.56 | 65.16 | 65.68 | 65.16 | 1.25% | 865,419 |
Sep 26, 2024 | 64.46 | 65.09 | 64.33 | 64.87 | 64.36 | 0.82% | 688,422 |
Sep 25, 2024 | 64.71 | 65.03 | 64.31 | 64.34 | 63.83 | -0.57% | 578,090 |
Sep 24, 2024 | 65.06 | 65.35 | 64.17 | 64.71 | 64.20 | -0.46% | 780,811 |
Sep 23, 2024 | 65.10 | 65.43 | 64.73 | 65.01 | 64.50 | 0.03% | 568,303 |
Sep 20, 2024 | 66.02 | 66.02 | 64.62 | 64.99 | 64.48 | -2.58% | 1,696,744 |
Sep 19, 2024 | 67.79 | 67.79 | 66.53 | 66.71 | 65.64 | -0.46% | 837,621 |
Sep 18, 2024 | 66.96 | 67.88 | 66.35 | 67.02 | 65.94 | 0.43% | 816,893 |
Sep 17, 2024 | 67.14 | 67.14 | 66.49 | 66.73 | 65.66 | -0.10% | 734,467 |
Sep 16, 2024 | 66.55 | 67.13 | 66.09 | 66.80 | 65.73 | 0.78% | 515,582 |
Sep 13, 2024 | 65.56 | 66.59 | 65.21 | 66.28 | 65.21 | 2.05% | 513,054 |
Sep 12, 2024 | 64.44 | 65.03 | 64.05 | 64.95 | 63.91 | 0.79% | 540,684 |
Sep 11, 2024 | 64.49 | 64.82 | 63.87 | 64.44 | 63.40 | -0.86% | 855,795 |
Sep 10, 2024 | 65.22 | 65.55 | 64.31 | 65.00 | 63.95 | -0.15% | 734,371 |
Sep 9, 2024 | 65.02 | 65.78 | 64.42 | 65.10 | 64.05 | 0.12% | 1,008,531 |
Sep 6, 2024 | 65.33 | 65.93 | 64.74 | 65.02 | 63.97 | -0.35% | 609,528 |
Sep 5, 2024 | 65.85 | 65.85 | 65.06 | 65.25 | 64.20 | -0.21% | 766,455 |
Sep 4, 2024 | 64.99 | 66.11 | 64.28 | 65.39 | 64.34 | 2.60% | 1,069,881 |
Sep 3, 2024 | 63.38 | 64.29 | 63.35 | 63.73 | 62.71 | -0.11% | 761,804 |
Aug 30, 2024 | 63.36 | 63.95 | 63.30 | 63.80 | 62.77 | 0.92% | 763,147 |
Aug 29, 2024 | 62.96 | 63.48 | 62.37 | 63.22 | 62.20 | 0.54% | 463,479 |
Aug 28, 2024 | 63.01 | 63.61 | 62.86 | 62.88 | 61.87 | -0.38% | 352,562 |
Aug 27, 2024 | 63.52 | 63.59 | 63.02 | 63.12 | 62.11 | -1.16% | 455,780 |
Aug 26, 2024 | 64.50 | 64.71 | 63.77 | 63.86 | 62.83 | -0.39% | 784,793 |
Aug 23, 2024 | 62.75 | 64.33 | 62.18 | 64.11 | 63.08 | 2.95% | 641,398 |
Aug 22, 2024 | 62.26 | 62.73 | 61.80 | 62.27 | 61.27 | 0.03% | 280,028 |
Aug 21, 2024 | 62.06 | 62.52 | 61.54 | 62.25 | 61.25 | 1.17% | 486,146 |
Aug 20, 2024 | 61.79 | 61.92 | 61.50 | 61.53 | 60.54 | -0.61% | 456,815 |
Aug 19, 2024 | 62.05 | 62.24 | 61.64 | 61.91 | 60.91 | -0.19% | 411,356 |
Aug 16, 2024 | 62.11 | 62.65 | 61.69 | 62.03 | 61.03 | -0.06% | 368,882 |
Aug 15, 2024 | 61.62 | 62.21 | 61.19 | 62.07 | 61.07 | 1.60% | 760,137 |
Aug 14, 2024 | 61.04 | 61.23 | 60.72 | 61.09 | 60.11 | 0.36% | 468,390 |
Aug 13, 2024 | 60.56 | 61.13 | 59.92 | 60.87 | 59.89 | 1.21% | 616,861 |
Aug 12, 2024 | 60.33 | 60.48 | 59.77 | 60.14 | 59.17 | 0.05% | 559,127 |
Aug 9, 2024 | 60.33 | 60.83 | 59.65 | 60.11 | 59.14 | -0.08% | 328,871 |
Aug 8, 2024 | 59.72 | 60.40 | 59.29 | 60.16 | 59.19 | 1.13% | 475,795 |
Aug 7, 2024 | 59.94 | 60.42 | 59.41 | 59.49 | 58.53 | 0.19% | 453,320 |
Aug 6, 2024 | 60.17 | 60.75 | 59.23 | 59.38 | 58.43 | -1.38% | 780,005 |
Aug 5, 2024 | 59.02 | 61.08 | 58.09 | 60.21 | 59.24 | -0.81% | 1,569,582 |
Aug 2, 2024 | 59.39 | 60.83 | 58.75 | 60.70 | 59.72 | 0.73% | 1,410,203 |
Aug 1, 2024 | 61.05 | 61.64 | 59.26 | 60.26 | 59.29 | -0.53% | 1,589,466 |