First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
60.78
-0.18 (-0.30%)
At close: Oct 8, 2025, 4:00 PM EDT
60.78
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 61.23 | 61.28 | 60.53 | 60.78 | 60.78 | -0.30% | 371,489 |
| Oct 7, 2025 | 61.84 | 62.44 | 60.67 | 60.96 | 60.96 | -1.20% | 453,593 |
| Oct 6, 2025 | 63.99 | 64.28 | 61.67 | 61.70 | 61.70 | -4.06% | 475,708 |
| Oct 3, 2025 | 63.83 | 64.80 | 63.63 | 64.31 | 64.31 | 0.85% | 590,731 |
| Oct 2, 2025 | 63.58 | 63.89 | 62.72 | 63.77 | 63.77 | -0.17% | 643,683 |
| Oct 1, 2025 | 64.61 | 64.72 | 63.84 | 63.88 | 63.88 | -0.56% | 520,009 |
| Sep 30, 2025 | 64.04 | 64.51 | 63.62 | 64.24 | 64.24 | 0.56% | 499,964 |
| Sep 29, 2025 | 65.05 | 65.16 | 63.65 | 63.88 | 63.88 | -1.69% | 481,757 |
| Sep 26, 2025 | 64.59 | 65.08 | 64.12 | 64.98 | 64.98 | 1.14% | 567,674 |
| Sep 25, 2025 | 64.72 | 64.98 | 63.85 | 64.25 | 64.25 | -1.55% | 580,963 |
| Sep 24, 2025 | 65.10 | 65.45 | 64.51 | 65.26 | 65.26 | -0.12% | 419,161 |
| Sep 23, 2025 | 65.70 | 65.95 | 64.96 | 65.34 | 65.34 | -0.18% | 608,292 |
| Sep 22, 2025 | 65.70 | 66.21 | 65.44 | 65.46 | 65.46 | -1.34% | 708,147 |
| Sep 19, 2025 | 67.30 | 67.41 | 66.07 | 66.35 | 65.80 | -1.43% | 1,466,787 |
| Sep 18, 2025 | 66.41 | 67.88 | 66.41 | 67.31 | 66.75 | 0.72% | 751,254 |
| Sep 17, 2025 | 66.25 | 67.58 | 65.89 | 66.83 | 66.27 | 1.43% | 1,645,709 |
| Sep 16, 2025 | 66.81 | 66.81 | 65.81 | 65.89 | 65.34 | -1.27% | 638,316 |
| Sep 15, 2025 | 67.68 | 68.07 | 66.60 | 66.74 | 66.18 | -1.14% | 477,273 |
| Sep 12, 2025 | 67.79 | 68.09 | 67.29 | 67.51 | 66.95 | -0.76% | 405,261 |
| Sep 11, 2025 | 66.52 | 68.64 | 66.03 | 68.03 | 67.46 | 2.75% | 1,307,056 |
| Sep 10, 2025 | 66.34 | 66.52 | 65.24 | 66.21 | 65.66 | -0.82% | 867,952 |
| Sep 9, 2025 | 68.06 | 68.39 | 66.71 | 66.76 | 66.20 | -2.01% | 782,545 |
| Sep 8, 2025 | 66.73 | 68.34 | 65.77 | 68.13 | 67.56 | 1.60% | 943,940 |
| Sep 5, 2025 | 66.91 | 67.36 | 66.46 | 67.06 | 66.50 | 1.19% | 712,158 |
| Sep 4, 2025 | 65.80 | 66.36 | 65.06 | 66.27 | 65.72 | 1.70% | 312,743 |
| Sep 3, 2025 | 64.44 | 65.24 | 64.18 | 65.16 | 64.62 | 1.18% | 424,088 |
| Sep 2, 2025 | 64.65 | 65.18 | 63.85 | 64.40 | 63.86 | -2.42% | 841,455 |
| Aug 29, 2025 | 65.68 | 66.17 | 65.60 | 66.00 | 65.45 | 0.89% | 471,740 |
| Aug 28, 2025 | 66.74 | 66.74 | 65.00 | 65.42 | 64.88 | -1.76% | 473,398 |
| Aug 27, 2025 | 65.86 | 66.82 | 65.86 | 66.59 | 66.04 | 0.59% | 770,831 |
| Aug 26, 2025 | 66.11 | 66.60 | 65.82 | 66.20 | 65.65 | -0.26% | 509,172 |
| Aug 25, 2025 | 66.21 | 66.66 | 65.88 | 66.37 | 65.82 | -0.14% | 358,153 |
| Aug 22, 2025 | 65.14 | 67.03 | 64.87 | 66.46 | 65.91 | 2.78% | 584,107 |
| Aug 21, 2025 | 64.32 | 64.75 | 64.18 | 64.66 | 64.12 | -0.05% | 325,556 |
| Aug 20, 2025 | 65.13 | 65.27 | 64.49 | 64.69 | 64.15 | -0.29% | 381,431 |
| Aug 19, 2025 | 64.09 | 64.96 | 63.85 | 64.88 | 64.34 | 1.49% | 426,838 |
| Aug 18, 2025 | 64.44 | 64.72 | 63.82 | 63.93 | 63.40 | -0.87% | 469,067 |
| Aug 15, 2025 | 65.71 | 65.86 | 64.11 | 64.49 | 63.95 | -2.07% | 829,462 |
| Aug 14, 2025 | 65.71 | 65.88 | 64.84 | 65.85 | 65.30 | -0.36% | 565,145 |
| Aug 13, 2025 | 64.71 | 66.19 | 64.64 | 66.09 | 65.54 | 2.54% | 680,169 |
| Aug 12, 2025 | 63.71 | 64.56 | 63.25 | 64.45 | 63.91 | 2.19% | 723,719 |
| Aug 11, 2025 | 62.84 | 63.19 | 62.35 | 63.07 | 62.54 | 0.59% | 511,042 |
| Aug 8, 2025 | 62.84 | 63.15 | 62.60 | 62.70 | 62.18 | 0.26% | 454,979 |
| Aug 7, 2025 | 62.86 | 62.95 | 61.69 | 62.54 | 62.02 | -0.19% | 693,416 |
| Aug 6, 2025 | 62.73 | 63.00 | 62.28 | 62.66 | 62.14 | 0.06% | 622,708 |
| Aug 5, 2025 | 62.03 | 62.81 | 61.88 | 62.62 | 62.10 | 1.00% | 556,270 |
| Aug 4, 2025 | 61.00 | 62.04 | 60.92 | 62.00 | 61.48 | 2.21% | 700,502 |
| Aug 1, 2025 | 60.18 | 61.02 | 59.27 | 60.66 | 60.16 | 1.02% | 870,170 |
| Jul 31, 2025 | 59.84 | 60.48 | 59.68 | 60.05 | 59.55 | -0.33% | 706,374 |
| Jul 30, 2025 | 61.11 | 61.27 | 60.06 | 60.25 | 59.75 | -1.28% | 1,047,772 |