First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
62.68
-0.82 (-1.29%)
Feb 12, 2025, 4:14 PM EST - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 62.86 | 62.86 | 61.96 | 62.68 | 62.68 | -1.29% | 552,883 |
| Feb 11, 2025 | 63.26 | 63.74 | 63.09 | 63.50 | 63.50 | 0.21% | 395,322 |
| Feb 10, 2025 | 64.03 | 64.28 | 63.22 | 63.37 | 63.37 | -0.81% | 309,150 |
| Feb 7, 2025 | 63.95 | 64.19 | 63.31 | 63.89 | 63.89 | -0.33% | 339,185 |
| Feb 6, 2025 | 64.31 | 64.48 | 63.73 | 64.10 | 64.10 | 0.28% | 396,885 |
| Feb 5, 2025 | 63.44 | 64.06 | 62.82 | 63.92 | 63.92 | 1.67% | 280,887 |
| Feb 4, 2025 | 62.57 | 63.31 | 62.51 | 62.87 | 62.87 | 0.21% | 296,703 |
| Feb 3, 2025 | 62.00 | 63.49 | 61.59 | 62.74 | 62.74 | -0.76% | 300,707 |
| Jan 31, 2025 | 63.52 | 63.95 | 62.95 | 63.22 | 63.22 | -0.96% | 552,276 |
| Jan 30, 2025 | 63.79 | 64.30 | 63.42 | 63.83 | 63.83 | 1.12% | 380,843 |
| Jan 29, 2025 | 63.07 | 63.83 | 62.82 | 63.12 | 63.12 | 0.40% | 297,282 |
| Jan 28, 2025 | 63.78 | 64.19 | 62.60 | 62.87 | 62.87 | -1.89% | 398,519 |
| Jan 27, 2025 | 62.51 | 64.14 | 62.05 | 64.08 | 64.08 | 3.66% | 409,860 |
| Jan 24, 2025 | 61.25 | 62.05 | 60.88 | 61.82 | 61.82 | 0.77% | 437,536 |
| Jan 23, 2025 | 61.58 | 61.88 | 60.94 | 61.35 | 61.35 | -0.63% | 416,962 |
| Jan 22, 2025 | 62.32 | 62.62 | 61.73 | 61.74 | 61.74 | -1.23% | 377,698 |
| Jan 21, 2025 | 62.47 | 63.19 | 62.17 | 62.51 | 62.51 | 0.87% | 353,588 |
| Jan 17, 2025 | 61.99 | 62.84 | 61.91 | 61.97 | 61.97 | -0.26% | 586,528 |
| Jan 16, 2025 | 60.75 | 62.17 | 60.55 | 62.13 | 62.13 | 2.42% | 361,489 |
| Jan 15, 2025 | 60.66 | 61.31 | 60.15 | 60.66 | 60.66 | 1.98% | 473,668 |
| Jan 14, 2025 | 58.56 | 59.58 | 58.44 | 59.48 | 59.48 | 2.18% | 479,026 |
| Jan 13, 2025 | 57.39 | 58.33 | 57.25 | 58.21 | 58.21 | 0.88% | 484,333 |
| Jan 10, 2025 | 58.78 | 59.03 | 57.31 | 57.70 | 57.70 | -3.87% | 857,353 |
| Jan 8, 2025 | 59.82 | 60.16 | 58.55 | 60.02 | 60.02 | -0.83% | 496,810 |
| Jan 7, 2025 | 60.57 | 61.25 | 60.34 | 60.52 | 60.52 | -0.39% | 468,444 |
| Jan 6, 2025 | 61.48 | 61.88 | 60.47 | 60.76 | 60.76 | -1.84% | 526,848 |
| Jan 3, 2025 | 62.40 | 62.49 | 61.33 | 61.90 | 61.90 | 0.02% | 518,650 |
| Jan 2, 2025 | 62.60 | 63.03 | 61.76 | 61.89 | 61.89 | -0.88% | 304,737 |
| Dec 31, 2024 | 62.29 | 62.93 | 62.05 | 62.44 | 62.44 | 0.55% | 324,752 |
| Dec 30, 2024 | 62.26 | 62.47 | 61.34 | 62.10 | 62.10 | -0.70% | 371,454 |
| Dec 27, 2024 | 62.93 | 63.76 | 62.19 | 62.54 | 62.54 | -1.43% | 312,824 |
| Dec 26, 2024 | 63.51 | 63.61 | 63.19 | 63.45 | 63.45 | -0.13% | 290,871 |
| Dec 24, 2024 | 62.83 | 63.53 | 62.60 | 63.53 | 63.53 | 1.65% | 152,806 |
| Dec 23, 2024 | 62.67 | 62.79 | 61.82 | 62.50 | 62.50 | -0.51% | 444,158 |
| Dec 20, 2024 | 61.37 | 63.43 | 61.37 | 62.82 | 62.82 | 2.06% | 1,396,559 |
| Dec 19, 2024 | 62.21 | 63.55 | 61.05 | 61.55 | 61.55 | -0.95% | 660,936 |
| Dec 18, 2024 | 65.09 | 65.65 | 62.09 | 62.14 | 62.14 | -4.65% | 723,359 |
| Dec 17, 2024 | 65.47 | 65.57 | 64.64 | 65.17 | 65.17 | -1.21% | 603,695 |
| Dec 16, 2024 | 65.87 | 66.45 | 65.72 | 65.97 | 65.97 | 0.52% | 355,512 |
| Dec 13, 2024 | 65.33 | 65.88 | 65.06 | 65.63 | 65.63 | 0.17% | 269,513 |
| Dec 12, 2024 | 65.56 | 66.03 | 65.29 | 65.52 | 65.52 | 0.02% | 351,603 |
| Dec 11, 2024 | 66.13 | 66.66 | 65.25 | 65.51 | 65.51 | -0.47% | 865,045 |
| Dec 10, 2024 | 66.34 | 66.93 | 65.20 | 65.82 | 65.82 | -2.82% | 609,574 |
| Dec 9, 2024 | 68.22 | 68.55 | 67.66 | 67.73 | 67.73 | -1.57% | 355,324 |
| Dec 6, 2024 | 69.37 | 69.53 | 68.62 | 68.81 | 68.27 | -0.09% | 459,334 |
| Dec 5, 2024 | 68.99 | 69.21 | 68.16 | 68.87 | 68.33 | 0.10% | 560,529 |
| Dec 4, 2024 | 69.44 | 70.00 | 68.36 | 68.80 | 68.26 | -1.16% | 562,405 |
| Dec 3, 2024 | 70.59 | 70.68 | 69.26 | 69.61 | 69.06 | -1.18% | 736,486 |
| Dec 2, 2024 | 70.15 | 70.56 | 69.12 | 70.44 | 69.88 | 0.41% | 787,143 |
| Nov 29, 2024 | 70.72 | 70.92 | 70.05 | 70.15 | 69.60 | -0.68% | 323,515 |
| Nov 27, 2024 | 69.70 | 70.82 | 69.56 | 70.63 | 70.07 | 1.99% | 838,160 |
| Nov 26, 2024 | 69.19 | 69.40 | 68.44 | 69.25 | 68.70 | -0.53% | 722,433 |
| Nov 25, 2024 | 68.32 | 70.92 | 68.30 | 69.62 | 69.07 | 2.93% | 884,907 |
| Nov 22, 2024 | 66.49 | 67.65 | 66.36 | 67.64 | 67.11 | 1.84% | 505,961 |
| Nov 21, 2024 | 66.41 | 66.72 | 66.17 | 66.42 | 65.90 | 0.02% | 403,148 |
| Nov 20, 2024 | 66.20 | 66.50 | 65.88 | 66.41 | 65.89 | 0.24% | 426,850 |
| Nov 19, 2024 | 64.88 | 66.32 | 64.51 | 66.25 | 65.73 | 1.32% | 674,503 |
| Nov 18, 2024 | 64.54 | 65.41 | 64.32 | 65.39 | 64.87 | 0.63% | 466,307 |
| Nov 15, 2024 | 64.78 | 65.40 | 64.30 | 64.98 | 64.47 | 0.22% | 483,012 |
| Nov 14, 2024 | 64.13 | 65.17 | 63.80 | 64.84 | 64.33 | 1.04% | 628,893 |
| Nov 13, 2024 | 64.43 | 64.92 | 64.06 | 64.17 | 63.66 | 0.16% | 544,218 |
| Nov 12, 2024 | 63.53 | 64.13 | 63.46 | 64.07 | 63.56 | 0.64% | 517,065 |
| Nov 11, 2024 | 64.38 | 64.99 | 63.41 | 63.66 | 63.16 | -0.89% | 515,590 |
| Nov 8, 2024 | 62.96 | 64.46 | 62.44 | 64.23 | 63.72 | 2.78% | 590,117 |
| Nov 7, 2024 | 62.50 | 62.71 | 61.83 | 62.49 | 62.00 | -0.21% | 1,391,137 |
| Nov 6, 2024 | 65.08 | 65.17 | 61.14 | 62.62 | 62.13 | -0.59% | 1,282,395 |
| Nov 5, 2024 | 62.20 | 63.02 | 61.80 | 62.99 | 62.49 | 0.70% | 464,178 |
| Nov 4, 2024 | 62.93 | 63.50 | 62.36 | 62.55 | 62.06 | -0.37% | 402,293 |
| Nov 1, 2024 | 64.11 | 64.33 | 62.65 | 62.78 | 62.28 | -2.14% | 560,328 |
| Oct 31, 2024 | 64.46 | 64.71 | 63.87 | 64.15 | 63.64 | -0.80% | 445,207 |
| Oct 30, 2024 | 63.90 | 65.36 | 63.89 | 64.67 | 64.16 | 1.47% | 754,947 |
| Oct 29, 2024 | 63.41 | 64.03 | 63.01 | 63.73 | 63.23 | -0.44% | 665,126 |
| Oct 28, 2024 | 63.81 | 64.32 | 63.65 | 64.01 | 63.50 | 1.15% | 544,183 |
| Oct 25, 2024 | 65.01 | 65.16 | 63.10 | 63.28 | 62.78 | -1.03% | 550,624 |
| Oct 24, 2024 | 64.04 | 65.36 | 63.12 | 63.94 | 63.43 | 0.22% | 1,397,998 |
| Oct 23, 2024 | 63.85 | 64.23 | 62.92 | 63.80 | 63.30 | -0.59% | 758,199 |
| Oct 22, 2024 | 64.58 | 64.59 | 63.87 | 64.18 | 63.67 | -0.40% | 758,747 |
| Oct 21, 2024 | 66.81 | 66.88 | 64.20 | 64.44 | 63.93 | -3.66% | 758,311 |
| Oct 18, 2024 | 67.44 | 67.44 | 66.71 | 66.89 | 66.36 | -0.48% | 466,865 |
| Oct 17, 2024 | 67.53 | 67.74 | 66.90 | 67.21 | 66.68 | -0.56% | 712,791 |
| Oct 16, 2024 | 66.92 | 67.68 | 66.63 | 67.59 | 67.06 | 1.52% | 473,535 |
| Oct 15, 2024 | 66.00 | 67.42 | 65.64 | 66.58 | 66.05 | 1.54% | 573,197 |
| Oct 14, 2024 | 64.62 | 65.69 | 64.17 | 65.57 | 65.05 | 1.56% | 520,911 |
| Oct 11, 2024 | 63.58 | 64.61 | 63.54 | 64.56 | 64.05 | 2.04% | 1,072,643 |
| Oct 10, 2024 | 64.25 | 64.25 | 62.83 | 63.27 | 62.77 | -1.53% | 880,397 |
| Oct 9, 2024 | 63.65 | 64.64 | 63.39 | 64.25 | 63.74 | 0.58% | 872,787 |
| Oct 8, 2024 | 63.90 | 63.99 | 62.94 | 63.88 | 63.38 | 0.31% | 674,923 |
| Oct 7, 2024 | 64.94 | 65.21 | 63.29 | 63.68 | 63.18 | -1.71% | 692,956 |
| Oct 4, 2024 | 65.43 | 65.60 | 64.42 | 64.79 | 64.28 | -0.69% | 1,005,900 |
| Oct 3, 2024 | 65.73 | 65.73 | 64.68 | 65.24 | 64.72 | -1.05% | 1,100,802 |
| Oct 2, 2024 | 65.63 | 66.93 | 65.47 | 65.93 | 65.41 | 0.05% | 661,204 |
| Oct 1, 2024 | 65.95 | 66.22 | 65.12 | 65.90 | 65.38 | -0.17% | 591,758 |
| Sep 30, 2024 | 65.44 | 66.08 | 65.00 | 66.01 | 65.49 | 0.50% | 534,956 |
| Sep 27, 2024 | 66.00 | 66.56 | 65.16 | 65.68 | 65.16 | 1.25% | 865,419 |
| Sep 26, 2024 | 64.46 | 65.09 | 64.33 | 64.87 | 64.36 | 0.82% | 688,422 |
| Sep 25, 2024 | 64.71 | 65.03 | 64.31 | 64.34 | 63.83 | -0.57% | 578,090 |
| Sep 24, 2024 | 65.06 | 65.35 | 64.17 | 64.71 | 64.20 | -0.46% | 780,811 |
| Sep 23, 2024 | 65.10 | 65.43 | 64.73 | 65.01 | 64.50 | 0.03% | 568,303 |
| Sep 20, 2024 | 66.02 | 66.02 | 64.62 | 64.99 | 64.48 | -2.58% | 1,696,744 |
| Sep 19, 2024 | 67.79 | 67.79 | 66.53 | 66.71 | 65.64 | -0.46% | 837,621 |