First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
63.83
+1.21 (1.93%)
At close: Mar 14, 2025, 4:00 PM
61.03
-2.80 (-4.39%)
After-hours: Mar 14, 2025, 5:30 PM EST
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 62.82 | 63.89 | 62.47 | 63.83 | 63.83 | 1.93% | 1,035,480 |
| Mar 13, 2025 | 62.39 | 63.43 | 62.12 | 62.62 | 62.62 | 0.95% | 987,571 |
| Mar 12, 2025 | 63.26 | 63.62 | 61.76 | 62.03 | 62.03 | -1.82% | 859,948 |
| Mar 11, 2025 | 62.43 | 63.71 | 61.64 | 63.18 | 63.18 | 1.23% | 1,330,628 |
| Mar 10, 2025 | 63.11 | 64.31 | 61.93 | 62.41 | 62.41 | -2.29% | 1,137,195 |
| Mar 7, 2025 | 64.15 | 64.91 | 63.51 | 63.87 | 63.32 | -0.20% | 850,174 |
| Mar 6, 2025 | 64.18 | 64.57 | 63.40 | 64.00 | 63.45 | -0.78% | 963,505 |
| Mar 5, 2025 | 63.49 | 65.00 | 63.13 | 64.50 | 63.95 | 1.56% | 1,061,010 |
| Mar 4, 2025 | 64.83 | 64.83 | 63.47 | 63.51 | 62.97 | -2.47% | 762,620 |
| Mar 3, 2025 | 65.60 | 66.25 | 64.94 | 65.12 | 64.56 | -0.87% | 911,869 |
| Feb 28, 2025 | 64.67 | 65.72 | 64.47 | 65.69 | 65.13 | 1.97% | 751,383 |
| Feb 27, 2025 | 64.51 | 65.26 | 63.73 | 64.42 | 63.87 | -0.49% | 634,664 |
| Feb 26, 2025 | 64.84 | 65.14 | 63.98 | 64.74 | 64.19 | -0.71% | 401,088 |
| Feb 25, 2025 | 64.30 | 65.61 | 64.30 | 65.20 | 64.64 | 2.05% | 739,644 |
| Feb 24, 2025 | 63.29 | 64.52 | 62.99 | 63.89 | 63.34 | 0.74% | 613,614 |
| Feb 21, 2025 | 63.71 | 64.79 | 63.29 | 63.42 | 62.88 | 0.36% | 840,769 |
| Feb 20, 2025 | 64.50 | 64.57 | 63.16 | 63.19 | 62.65 | -2.38% | 347,987 |
| Feb 19, 2025 | 63.72 | 65.05 | 63.69 | 64.73 | 64.18 | 0.90% | 515,166 |
| Feb 18, 2025 | 63.66 | 64.63 | 63.36 | 64.15 | 63.60 | 0.77% | 586,762 |
| Feb 14, 2025 | 63.44 | 64.22 | 62.88 | 63.66 | 63.11 | 1.06% | 783,726 |
| Feb 13, 2025 | 63.10 | 64.01 | 61.90 | 62.99 | 62.45 | 0.49% | 681,965 |
| Feb 12, 2025 | 62.86 | 62.86 | 61.96 | 62.68 | 62.14 | -1.29% | 552,907 |
| Feb 11, 2025 | 63.26 | 63.74 | 63.09 | 63.50 | 62.96 | 0.21% | 395,322 |
| Feb 10, 2025 | 64.03 | 64.28 | 63.22 | 63.37 | 62.83 | -0.81% | 309,150 |
| Feb 7, 2025 | 63.95 | 64.19 | 63.31 | 63.89 | 63.34 | -0.33% | 339,185 |
| Feb 6, 2025 | 64.31 | 64.48 | 63.73 | 64.10 | 63.55 | 0.28% | 396,885 |
| Feb 5, 2025 | 63.44 | 64.06 | 62.82 | 63.92 | 63.37 | 1.67% | 280,887 |
| Feb 4, 2025 | 62.57 | 63.31 | 62.51 | 62.87 | 62.33 | 0.21% | 296,703 |
| Feb 3, 2025 | 62.00 | 63.49 | 61.59 | 62.74 | 62.20 | -0.76% | 300,707 |
| Jan 31, 2025 | 63.52 | 63.95 | 62.95 | 63.22 | 62.68 | -0.96% | 552,276 |
| Jan 30, 2025 | 63.79 | 64.30 | 63.42 | 63.83 | 63.28 | 1.12% | 380,843 |
| Jan 29, 2025 | 63.07 | 63.83 | 62.82 | 63.12 | 62.58 | 0.40% | 297,282 |
| Jan 28, 2025 | 63.78 | 64.19 | 62.60 | 62.87 | 62.33 | -1.89% | 398,519 |
| Jan 27, 2025 | 62.51 | 64.14 | 62.05 | 64.08 | 63.53 | 3.66% | 409,860 |
| Jan 24, 2025 | 61.25 | 62.05 | 60.88 | 61.82 | 61.29 | 0.77% | 437,536 |
| Jan 23, 2025 | 61.58 | 61.88 | 60.94 | 61.35 | 60.82 | -0.63% | 416,962 |
| Jan 22, 2025 | 62.32 | 62.62 | 61.73 | 61.74 | 61.21 | -1.23% | 377,698 |
| Jan 21, 2025 | 62.47 | 63.19 | 62.17 | 62.51 | 61.97 | 0.87% | 353,588 |
| Jan 17, 2025 | 61.99 | 62.84 | 61.91 | 61.97 | 61.44 | -0.26% | 586,528 |
| Jan 16, 2025 | 60.75 | 62.17 | 60.55 | 62.13 | 61.60 | 2.42% | 361,489 |
| Jan 15, 2025 | 60.66 | 61.31 | 60.15 | 60.66 | 60.14 | 1.98% | 473,668 |
| Jan 14, 2025 | 58.56 | 59.58 | 58.44 | 59.48 | 58.97 | 2.18% | 479,026 |
| Jan 13, 2025 | 57.39 | 58.33 | 57.25 | 58.21 | 57.71 | 0.88% | 484,333 |
| Jan 10, 2025 | 58.78 | 59.03 | 57.31 | 57.70 | 57.21 | -3.87% | 857,353 |
| Jan 8, 2025 | 59.82 | 60.16 | 58.55 | 60.02 | 59.51 | -0.83% | 496,810 |
| Jan 7, 2025 | 60.57 | 61.25 | 60.34 | 60.52 | 60.00 | -0.39% | 468,444 |
| Jan 6, 2025 | 61.48 | 61.88 | 60.47 | 60.76 | 60.24 | -1.84% | 526,848 |
| Jan 3, 2025 | 62.40 | 62.49 | 61.33 | 61.90 | 61.37 | 0.02% | 518,650 |
| Jan 2, 2025 | 62.60 | 63.03 | 61.76 | 61.89 | 61.36 | -0.88% | 304,737 |
| Dec 31, 2024 | 62.29 | 62.93 | 62.05 | 62.44 | 61.90 | 0.55% | 324,752 |