First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
55.81
+0.05 (0.09%)
Jun 4, 2025, 4:00 PM - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 55.81 | 56.23 | 55.61 | 55.81 | 55.81 | 0.09% | 1,472,385 |
| Jun 3, 2025 | 55.07 | 56.16 | 54.41 | 55.76 | 55.76 | 1.11% | 918,701 |
| Jun 2, 2025 | 55.18 | 55.52 | 54.49 | 55.15 | 55.15 | -1.18% | 894,902 |
| May 30, 2025 | 54.84 | 56.07 | 54.50 | 55.81 | 55.81 | 1.53% | 1,215,776 |
| May 29, 2025 | 54.49 | 55.01 | 53.95 | 54.97 | 54.97 | 1.59% | 1,705,735 |
| May 28, 2025 | 55.13 | 55.20 | 54.02 | 54.11 | 54.11 | -2.08% | 1,205,395 |
| May 27, 2025 | 56.15 | 56.34 | 54.79 | 55.26 | 55.26 | -0.67% | 1,416,613 |
| May 23, 2025 | 55.08 | 55.98 | 54.94 | 55.63 | 55.63 | 0.36% | 1,092,780 |
| May 22, 2025 | 55.49 | 55.67 | 54.35 | 55.43 | 55.43 | -0.52% | 1,582,113 |
| May 21, 2025 | 58.66 | 58.94 | 55.63 | 55.72 | 55.72 | -5.88% | 1,240,613 |
| May 20, 2025 | 61.05 | 61.89 | 59.13 | 59.20 | 59.20 | -2.98% | 1,778,647 |
| May 19, 2025 | 60.40 | 61.48 | 60.31 | 61.02 | 61.02 | 0.13% | 1,010,146 |
| May 16, 2025 | 60.16 | 61.08 | 60.16 | 60.94 | 60.94 | 1.31% | 442,843 |
| May 15, 2025 | 59.52 | 60.18 | 59.12 | 60.15 | 60.15 | 1.43% | 432,058 |
| May 14, 2025 | 59.95 | 59.95 | 59.13 | 59.30 | 59.30 | -1.25% | 443,387 |
| May 13, 2025 | 60.87 | 60.87 | 59.90 | 60.05 | 60.05 | -0.89% | 558,402 |
| May 12, 2025 | 60.70 | 60.82 | 60.07 | 60.59 | 60.59 | 1.29% | 716,800 |
| May 9, 2025 | 60.48 | 60.48 | 59.44 | 59.82 | 59.82 | -1.16% | 631,558 |
| May 8, 2025 | 61.17 | 61.17 | 59.57 | 60.52 | 60.52 | -0.97% | 637,249 |
| May 7, 2025 | 61.24 | 61.82 | 61.02 | 61.11 | 61.11 | -0.23% | 592,398 |
| May 6, 2025 | 61.25 | 61.53 | 60.61 | 61.25 | 61.25 | -0.46% | 545,169 |
| May 5, 2025 | 61.68 | 62.05 | 60.94 | 61.53 | 61.53 | -0.45% | 641,768 |
| May 2, 2025 | 61.02 | 61.85 | 60.49 | 61.81 | 61.81 | 2.13% | 578,900 |
| May 1, 2025 | 60.23 | 61.09 | 59.99 | 60.52 | 60.52 | -0.48% | 476,721 |
| Apr 30, 2025 | 61.26 | 61.26 | 59.77 | 60.81 | 60.81 | -0.93% | 573,574 |
| Apr 29, 2025 | 60.89 | 61.86 | 60.59 | 61.38 | 61.38 | 0.34% | 569,385 |
| Apr 28, 2025 | 61.09 | 61.69 | 60.43 | 61.17 | 61.17 | 0.38% | 602,702 |
| Apr 25, 2025 | 62.04 | 62.64 | 60.61 | 60.94 | 60.94 | -2.65% | 714,289 |
| Apr 24, 2025 | 58.82 | 63.45 | 58.82 | 62.60 | 62.60 | 4.86% | 1,688,940 |
| Apr 23, 2025 | 59.10 | 60.42 | 59.06 | 59.70 | 59.70 | 2.37% | 1,510,285 |
| Apr 22, 2025 | 58.00 | 58.72 | 57.70 | 58.32 | 58.32 | 2.28% | 617,524 |
| Apr 21, 2025 | 58.86 | 58.96 | 56.48 | 57.02 | 57.02 | -3.67% | 712,487 |
| Apr 17, 2025 | 59.30 | 59.97 | 58.98 | 59.19 | 59.19 | 0.46% | 592,185 |
| Apr 16, 2025 | 60.91 | 61.35 | 58.60 | 58.92 | 58.92 | -3.03% | 873,360 |
| Apr 15, 2025 | 59.48 | 61.92 | 59.48 | 60.76 | 60.76 | -0.34% | 890,723 |
| Apr 14, 2025 | 60.41 | 61.35 | 60.09 | 60.97 | 60.97 | 2.54% | 544,583 |
| Apr 11, 2025 | 59.81 | 59.81 | 57.44 | 59.46 | 59.46 | -0.87% | 1,107,122 |
| Apr 10, 2025 | 60.81 | 61.15 | 59.15 | 59.98 | 59.98 | -2.12% | 1,162,446 |
| Apr 9, 2025 | 57.19 | 61.69 | 56.34 | 61.28 | 61.28 | 5.60% | 1,639,718 |
| Apr 8, 2025 | 60.79 | 60.79 | 57.10 | 58.03 | 58.03 | -0.39% | 1,356,078 |
| Apr 7, 2025 | 59.74 | 61.03 | 57.44 | 58.26 | 58.26 | -5.47% | 1,694,830 |
| Apr 4, 2025 | 63.08 | 63.51 | 60.79 | 61.63 | 61.63 | -4.83% | 1,326,934 |
| Apr 3, 2025 | 65.91 | 66.52 | 64.65 | 64.76 | 64.76 | -3.34% | 1,847,777 |
| Apr 2, 2025 | 66.20 | 67.07 | 66.09 | 67.00 | 67.00 | 0.81% | 557,546 |
| Apr 1, 2025 | 65.91 | 67.00 | 65.81 | 66.46 | 66.46 | 1.26% | 619,614 |
| Mar 31, 2025 | 65.59 | 66.18 | 65.09 | 65.63 | 65.63 | -0.11% | 725,123 |
| Mar 28, 2025 | 66.58 | 66.63 | 65.32 | 65.70 | 65.70 | -1.16% | 513,600 |
| Mar 27, 2025 | 66.25 | 66.65 | 65.67 | 66.47 | 66.47 | 1.10% | 533,740 |
| Mar 26, 2025 | 65.92 | 66.68 | 65.49 | 65.75 | 65.75 | 0.08% | 458,800 |
| Mar 25, 2025 | 66.12 | 66.28 | 65.12 | 65.70 | 65.70 | -0.44% | 601,735 |