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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202562.8263.8962.4763.8363.831.93%1,035,480
Mar 13, 202562.3963.4362.1262.6262.620.95%987,571
Mar 12, 202563.2663.6261.7662.0362.03-1.82%859,948
Mar 11, 202562.4363.7161.6463.1863.181.23%1,330,628
Mar 10, 202563.1164.3161.9362.4162.41-2.29%1,137,195
Mar 7, 202564.1564.9163.5163.8763.32-0.20%850,174
Mar 6, 202564.1864.5763.4064.0063.45-0.78%963,505
Mar 5, 202563.4965.0063.1364.5063.951.56%1,061,010
Mar 4, 202564.8364.8363.4763.5162.97-2.47%762,620
Mar 3, 202565.6066.2564.9465.1264.56-0.87%911,869
Feb 28, 202564.6765.7264.4765.6965.131.97%751,383
Feb 27, 202564.5165.2663.7364.4263.87-0.49%634,664
Feb 26, 202564.8465.1463.9864.7464.19-0.71%401,088
Feb 25, 202564.3065.6164.3065.2064.642.05%739,644
Feb 24, 202563.2964.5262.9963.8963.340.74%613,614
Feb 21, 202563.7164.7963.2963.4262.880.36%840,769
Feb 20, 202564.5064.5763.1663.1962.65-2.38%347,987
Feb 19, 202563.7265.0563.6964.7364.180.90%515,166
Feb 18, 202563.6664.6363.3664.1563.600.77%586,762
Feb 14, 202563.4464.2262.8863.6663.111.06%783,726
Feb 13, 202563.1064.0161.9062.9962.450.49%681,965
Feb 12, 202562.8662.8661.9662.6862.14-1.29%552,907
Feb 11, 202563.2663.7463.0963.5062.960.21%395,322
Feb 10, 202564.0364.2863.2263.3762.83-0.81%309,150
Feb 7, 202563.9564.1963.3163.8963.34-0.33%339,185
Feb 6, 202564.3164.4863.7364.1063.550.28%396,885
Feb 5, 202563.4464.0662.8263.9263.371.67%280,887
Feb 4, 202562.5763.3162.5162.8762.330.21%296,703
Feb 3, 202562.0063.4961.5962.7462.20-0.76%300,707
Jan 31, 202563.5263.9562.9563.2262.68-0.96%552,276
Jan 30, 202563.7964.3063.4263.8363.281.12%380,843
Jan 29, 202563.0763.8362.8263.1262.580.40%297,282
Jan 28, 202563.7864.1962.6062.8762.33-1.89%398,519
Jan 27, 202562.5164.1462.0564.0863.533.66%409,860
Jan 24, 202561.2562.0560.8861.8261.290.77%437,536
Jan 23, 202561.5861.8860.9461.3560.82-0.63%416,962
Jan 22, 202562.3262.6261.7361.7461.21-1.23%377,698
Jan 21, 202562.4763.1962.1762.5161.970.87%353,588
Jan 17, 202561.9962.8461.9161.9761.44-0.26%586,528
Jan 16, 202560.7562.1760.5562.1361.602.42%361,489
Jan 15, 202560.6661.3160.1560.6660.141.98%473,668
Jan 14, 202558.5659.5858.4459.4858.972.18%479,026
Jan 13, 202557.3958.3357.2558.2157.710.88%484,333
Jan 10, 202558.7859.0357.3157.7057.21-3.87%857,353
Jan 8, 202559.8260.1658.5560.0259.51-0.83%496,810
Jan 7, 202560.5761.2560.3460.5260.00-0.39%468,444
Jan 6, 202561.4861.8860.4760.7660.24-1.84%526,848
Jan 3, 202562.4062.4961.3361.9061.370.02%518,650
Jan 2, 202562.6063.0361.7661.8961.36-0.88%304,737
Dec 31, 202462.2962.9362.0562.4461.900.55%324,752