First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	69.09	69.47	67.50	68.78	-	-2.15%	290,884
Mar 2, 2026	70.81	71.47	69.72	70.29	70.29	0.26%	1,169,932
Feb 27, 2026	68.13	70.27	67.40	70.11	70.11	2.67%	1,169,209
Feb 26, 2026	68.22	69.00	67.08	68.29	68.29	0.98%	816,035
Feb 25, 2026	67.10	67.71	66.28	67.63	67.63	0.82%	854,059
Feb 24, 2026	66.27	67.65	65.99	67.08	67.08	1.12%	742,155
Feb 23, 2026	67.47	68.19	66.31	66.34	66.34	-1.51%	920,052
Feb 20, 2026	66.57	67.38	64.77	67.36	67.36	1.23%	957,915
Feb 19, 2026	66.19	67.67	65.74	66.54	66.54	0.57%	1,611,209
Feb 18, 2026	67.30	67.64	65.58	66.16	66.16	-2.71%	1,284,488
Feb 17, 2026	68.09	68.36	66.70	68.00	68.00	1.16%	1,412,898
Feb 13, 2026	67.20	67.48	65.35	67.22	67.22	1.63%	1,299,821
Feb 12, 2026	66.24	68.32	65.88	66.14	66.14	2.80%	2,474,490
Feb 11, 2026	66.42	66.76	64.18	64.34	64.34	-3.32%	1,276,213
Feb 10, 2026	66.44	66.70	65.96	66.55	66.55	1.37%	933,058
Feb 9, 2026	67.40	67.72	65.58	65.65	65.65	-2.51%	625,972
Feb 6, 2026	67.12	68.75	67.12	67.34	67.34	0.37%	993,419
Feb 5, 2026	65.86	67.43	65.61	67.09	67.09	2.60%	1,014,382
Feb 4, 2026	64.82	66.37	64.69	65.39	65.39	1.08%	963,599
Feb 3, 2026	63.54	65.51	63.20	64.69	64.69	1.16%	902,961
Feb 2, 2026	63.18	64.54	62.87	63.95	63.95	1.22%	601,461
Jan 30, 2026	63.73	64.35	62.58	63.18	63.18	-1.37%	1,799,669
Jan 29, 2026	64.35	64.83	63.36	64.06	64.06	0.39%	899,150
Jan 28, 2026	64.50	65.10	63.68	63.81	63.81	-1.42%	751,772
Jan 27, 2026	64.63	65.12	64.30	64.73	64.73	-0.19%	786,782
Jan 26, 2026	64.69	66.70	64.24	64.85	64.85	2.11%	1,288,388
Jan 23, 2026	64.67	64.90	61.89	63.51	63.51	-2.34%	1,621,518
Jan 22, 2026	63.53	65.66	63.15	65.03	65.03	2.55%	1,647,782
Jan 21, 2026	61.46	63.56	61.35	63.41	63.41	3.44%	1,243,896
Jan 20, 2026	60.40	61.50	60.32	61.30	61.30	0.10%	1,166,785
Jan 16, 2026	60.13	61.36	60.06	61.24	61.24	1.11%	911,830
Jan 15, 2026	59.03	60.58	58.86	60.57	60.57	2.68%	1,280,339
Jan 14, 2026	59.38	59.88	58.77	58.99	58.99	-0.66%	1,285,778
Jan 13, 2026	60.82	61.06	58.97	59.38	59.38	-2.37%	1,387,395
Jan 12, 2026	61.10	61.30	58.50	60.82	60.82	-1.09%	1,220,174
Jan 9, 2026	60.68	62.29	60.10	61.49	61.49	2.42%	907,082
Jan 8, 2026	61.12	62.32	59.73	60.04	60.04	-2.07%	818,575
Jan 7, 2026	62.38	62.63	60.96	61.31	61.31	-1.60%	724,665
Jan 6, 2026	61.30	62.65	61.00	62.31	62.31	0.21%	1,134,357
Jan 5, 2026	60.68	63.07	60.64	62.18	62.18	1.80%	656,930
Jan 2, 2026	61.30	61.60	60.29	61.08	61.08	-0.59%	442,840
Dec 31, 2025	61.99	62.39	61.32	61.44	61.44	-0.98%	464,521
Dec 30, 2025	61.87	62.48	61.75	62.05	62.05	-0.06%	439,926
Dec 29, 2025	62.04	62.41	61.64	62.09	62.09	0.26%	535,513
Dec 26, 2025	61.51	62.01	61.20	61.93	61.93	0.98%	598,999
Dec 24, 2025	61.26	61.78	60.78	61.33	61.33	0.66%	458,656
Dec 23, 2025	62.02	62.12	60.70	60.93	60.93	-1.31%	696,090
Dec 22, 2025	62.76	63.43	61.38	61.74	61.74	-1.98%	818,097
Dec 19, 2025	63.53	63.72	62.82	62.99	62.99	-1.41%	1,413,926
Dec 18, 2025	64.07	64.48	63.53	63.89	63.89	0.30%	608,090