First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
66.55
+0.90 (1.37%)
Feb 10, 2026, 4:00 PM EST - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 63.92 | 64.53 | 63.21 | 63.70 | 63.70 | -0.31% | 525,116 |
| Dec 16, 2025 | 65.18 | 65.50 | 63.38 | 63.90 | 63.90 | -1.33% | 467,890 |
| Dec 15, 2025 | 64.58 | 65.02 | 63.27 | 64.76 | 64.76 | 1.28% | 554,714 |
| Dec 12, 2025 | 64.55 | 64.61 | 63.76 | 63.94 | 63.94 | -0.70% | 315,441 |
| Dec 11, 2025 | 63.79 | 65.07 | 63.79 | 64.39 | 64.39 | 1.47% | 529,868 |
| Dec 10, 2025 | 62.22 | 63.61 | 61.85 | 63.46 | 63.46 | 1.88% | 724,034 |
| Dec 9, 2025 | 62.06 | 63.48 | 62.06 | 62.29 | 62.29 | 0.23% | 755,703 |
| Dec 8, 2025 | 63.95 | 63.95 | 61.96 | 62.15 | 62.15 | -3.73% | 531,317 |
| Dec 5, 2025 | 64.75 | 65.08 | 64.29 | 64.56 | 64.01 | -0.35% | 401,987 |
| Dec 4, 2025 | 64.46 | 65.13 | 64.28 | 64.79 | 64.24 | 0.03% | 447,292 |
| Dec 3, 2025 | 65.32 | 65.70 | 64.38 | 64.77 | 64.22 | -0.43% | 441,778 |
| Dec 2, 2025 | 66.33 | 66.33 | 65.04 | 65.05 | 64.50 | -1.42% | 331,379 |
| Dec 1, 2025 | 65.46 | 66.06 | 65.17 | 65.99 | 65.43 | 0.35% | 420,489 |
| Nov 28, 2025 | 66.09 | 66.29 | 65.74 | 65.76 | 65.20 | -0.42% | 145,673 |