First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.26	59.58	58.16	58.47	58.47	-1.63%	745,294
Mar 26, 2026	57.50	59.54	57.50	59.44	59.44	1.85%	735,021
Mar 25, 2026	59.01	59.15	57.70	58.36	58.36	0.43%	746,712
Mar 24, 2026	57.61	58.70	57.33	58.11	58.11	0.09%	836,828
Mar 23, 2026	58.59	59.21	57.20	58.06	58.06	2.13%	1,645,116
Mar 20, 2026	58.01	58.10	56.20	56.85	56.85	-2.39%	2,956,443
Mar 19, 2026	63.93	64.55	58.17	58.24	58.24	-8.96%	2,760,181
Mar 18, 2026	66.05	66.38	63.90	63.97	63.97	-3.91%	1,142,112
Mar 17, 2026	66.89	67.57	66.37	66.57	66.57	0.63%	679,260
Mar 16, 2026	66.25	67.18	66.13	66.15	66.15	0.75%	1,175,864
Mar 13, 2026	64.38	65.80	63.95	65.66	65.66	3.58%	1,055,071
Mar 12, 2026	62.84	63.66	62.35	63.39	63.39	-0.19%	950,412
Mar 11, 2026	65.10	65.94	63.47	63.51	63.51	-3.07%	941,630
Mar 10, 2026	66.04	66.89	65.48	65.52	65.52	-1.21%	525,458
Mar 9, 2026	66.53	66.69	65.09	66.32	66.32	-1.89%	881,599
Mar 6, 2026	68.29	68.74	66.32	67.60	67.05	-2.07%	579,589
Mar 5, 2026	68.70	69.60	68.32	69.03	68.47	-0.78%	663,576
Mar 4, 2026	69.71	70.40	68.99	69.57	69.00	-0.51%	851,774
Mar 3, 2026	69.09	69.98	67.50	69.93	69.36	-0.51%	939,279
Mar 2, 2026	70.81	71.47	69.72	70.29	69.72	0.26%	1,169,932
Feb 27, 2026	68.13	70.27	67.40	70.11	69.54	2.67%	1,169,312
Feb 26, 2026	68.22	69.00	67.08	68.29	67.73	0.98%	816,072
Feb 25, 2026	67.10	67.71	66.28	67.63	67.08	0.82%	898,700
Feb 24, 2026	66.27	67.65	65.99	67.08	66.53	1.12%	743,160
Feb 23, 2026	67.47	68.19	66.31	66.34	65.80	-1.51%	920,059
Feb 20, 2026	66.57	67.38	64.77	67.36	66.81	1.23%	958,020
Feb 19, 2026	66.19	67.67	65.74	66.54	66.00	0.57%	1,611,209
Feb 18, 2026	67.30	67.64	65.58	66.16	65.62	-2.71%	1,284,488
Feb 17, 2026	68.09	68.36	66.70	68.00	67.45	1.16%	1,412,899
Feb 13, 2026	67.20	67.48	65.35	67.22	66.67	1.63%	1,299,871
Feb 12, 2026	66.24	68.32	65.88	66.14	65.60	2.80%	2,475,022
Feb 11, 2026	66.42	66.76	64.18	64.34	63.82	-3.32%	1,276,243
Feb 10, 2026	66.44	66.70	65.96	66.55	66.01	1.37%	933,108
Feb 9, 2026	67.40	67.72	65.58	65.65	65.12	-2.51%	625,972
Feb 6, 2026	67.12	68.75	67.12	67.34	66.79	0.37%	993,419
Feb 5, 2026	65.86	67.43	65.61	67.09	66.54	2.60%	1,014,382
Feb 4, 2026	64.82	66.37	64.69	65.39	64.86	1.08%	963,599
Feb 3, 2026	63.54	65.51	63.20	64.69	64.16	1.16%	902,961
Feb 2, 2026	63.18	64.54	62.87	63.95	63.43	1.22%	601,461
Jan 30, 2026	63.73	64.35	62.58	63.18	62.67	-1.37%	1,799,669
Jan 29, 2026	64.35	64.83	63.36	64.06	63.54	0.39%	899,292
Jan 28, 2026	64.50	65.10	63.68	63.81	63.29	-1.42%	751,772
Jan 27, 2026	64.63	65.12	64.30	64.73	64.20	-0.19%	786,783
Jan 26, 2026	64.69	66.70	64.24	64.85	64.32	2.11%	1,288,389
Jan 23, 2026	64.67	64.90	61.89	63.51	62.99	-2.34%	1,621,518
Jan 22, 2026	63.53	65.66	63.15	65.03	64.50	2.55%	1,647,784
Jan 21, 2026	61.46	63.56	61.35	63.41	62.89	3.44%	1,243,896
Jan 20, 2026	60.40	61.50	60.32	61.30	60.80	0.10%	1,166,785
Jan 16, 2026	60.13	61.36	60.06	61.24	60.74	1.11%	911,830
Jan 15, 2026	59.03	60.58	58.86	60.57	60.08	2.68%	1,280,339