First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
62.82
+1.27 (2.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

First American Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202461.3763.4361.3762.8262.822.06%1,396,559
Dec 19, 202462.2163.5561.0561.5561.55-0.95%660,936
Dec 18, 202465.0965.6562.0962.1462.14-4.65%723,359
Dec 17, 202465.4765.5764.6465.1765.17-1.21%603,695
Dec 16, 202465.8766.4565.7265.9765.970.52%355,512
Dec 13, 202465.3365.8865.0665.6365.630.17%269,513
Dec 12, 202465.5666.0365.2965.5265.520.02%351,603
Dec 11, 202466.1366.6665.2565.5165.51-0.47%865,045
Dec 10, 202466.3466.9365.2065.8265.82-2.82%609,574
Dec 9, 202468.2268.5567.6667.7367.73-1.57%355,324
Dec 6, 202469.3769.5368.6268.8168.27-0.09%459,334
Dec 5, 202468.9969.2168.1668.8768.330.10%560,529
Dec 4, 202469.4470.0068.3668.8068.26-1.16%562,405
Dec 3, 202470.5970.6869.2669.6169.06-1.18%736,486
Dec 2, 202470.1570.5669.1270.4469.880.41%787,143
Nov 29, 202470.7270.9270.0570.1569.60-0.68%323,515
Nov 27, 202469.7070.8269.5670.6370.071.99%838,160
Nov 26, 202469.1969.4068.4469.2568.70-0.53%722,433
Nov 25, 202468.3270.9268.3069.6269.072.93%884,907
Nov 22, 202466.4967.6566.3667.6467.111.84%505,961
Nov 21, 202466.4166.7266.1766.4265.900.02%403,148
Nov 20, 202466.2066.5065.8866.4165.890.24%426,850
Nov 19, 202464.8866.3264.5166.2565.731.32%674,503
Nov 18, 202464.5465.4164.3265.3964.870.63%466,307
Nov 15, 202464.7865.4064.3064.9864.470.22%483,012
Nov 14, 202464.1365.1763.8064.8464.331.04%628,893
Nov 13, 202464.4364.9264.0664.1763.660.16%544,218
Nov 12, 202463.5364.1363.4664.0763.560.64%517,065
Nov 11, 202464.3864.9963.4163.6663.16-0.89%515,590
Nov 8, 202462.9664.4662.4464.2363.722.78%590,117
Nov 7, 202462.5062.7161.8362.4962.00-0.21%1,391,137
Nov 6, 202465.0865.1761.1462.6262.13-0.59%1,282,395
Nov 5, 202462.2063.0261.8062.9962.490.70%464,178
Nov 4, 202462.9363.5062.3662.5562.06-0.37%402,293
Nov 1, 202464.1164.3362.6562.7862.28-2.14%560,328
Oct 31, 202464.4664.7163.8764.1563.64-0.80%445,207
Oct 30, 202463.9065.3663.8964.6764.161.47%754,947
Oct 29, 202463.4164.0363.0163.7363.23-0.44%665,126
Oct 28, 202463.8164.3263.6564.0163.501.15%544,183
Oct 25, 202465.0165.1663.1063.2862.78-1.03%550,624
Oct 24, 202464.0465.3663.1263.9463.430.22%1,397,998
Oct 23, 202463.8564.2362.9263.8063.30-0.59%758,199
Oct 22, 202464.5864.5963.8764.1863.67-0.40%758,747
Oct 21, 202466.8166.8864.2064.4463.93-3.66%758,311
Oct 18, 202467.4467.4466.7166.8966.36-0.48%466,865
Oct 17, 202467.5367.7466.9067.2166.68-0.56%712,791
Oct 16, 202466.9267.6866.6367.5967.061.52%473,535
Oct 15, 202466.0067.4265.6466.5866.051.54%573,197
Oct 14, 202464.6265.6964.1765.5765.051.56%520,911
Oct 11, 202463.5864.6163.5464.5664.052.04%1,072,643
Oct 10, 202464.2564.2562.8363.2762.77-1.53%880,397
Oct 9, 202463.6564.6463.3964.2563.740.58%872,787
Oct 8, 202463.9063.9962.9463.8863.380.31%674,923
Oct 7, 202464.9465.2163.2963.6863.18-1.71%692,956
Oct 4, 202465.4365.6064.4264.7964.28-0.69%1,005,900
Oct 3, 202465.7365.7364.6865.2464.72-1.05%1,100,802
Oct 2, 202465.6366.9365.4765.9365.410.05%661,204
Oct 1, 202465.9566.2265.1265.9065.38-0.17%591,758
Sep 30, 202465.4466.0865.0066.0165.490.50%534,956
Sep 27, 202466.0066.5665.1665.6865.161.25%865,419
Sep 26, 202464.4665.0964.3364.8764.360.82%688,422
Sep 25, 202464.7165.0364.3164.3463.83-0.57%578,090
Sep 24, 202465.0665.3564.1764.7164.20-0.46%780,811
Sep 23, 202465.1065.4364.7365.0164.500.03%568,303
Sep 20, 202466.0266.0264.6264.9964.48-2.58%1,696,744
Sep 19, 202467.7967.7966.5366.7165.64-0.46%837,621
Sep 18, 202466.9667.8866.3567.0265.940.43%816,893
Sep 17, 202467.1467.1466.4966.7365.66-0.10%734,467
Sep 16, 202466.5567.1366.0966.8065.730.78%515,582
Sep 13, 202465.5666.5965.2166.2865.212.05%513,054
Sep 12, 202464.4465.0364.0564.9563.910.79%540,684
Sep 11, 202464.4964.8263.8764.4463.40-0.86%855,795
Sep 10, 202465.2265.5564.3165.0063.95-0.15%734,371
Sep 9, 202465.0265.7864.4265.1064.050.12%1,008,531
Sep 6, 202465.3365.9364.7465.0263.97-0.35%609,528
Sep 5, 202465.8565.8565.0665.2564.20-0.21%766,455
Sep 4, 202464.9966.1164.2865.3964.342.60%1,069,881
Sep 3, 202463.3864.2963.3563.7362.71-0.11%761,804
Aug 30, 202463.3663.9563.3063.8062.770.92%763,147
Aug 29, 202462.9663.4862.3763.2262.200.54%463,479
Aug 28, 202463.0163.6162.8662.8861.87-0.38%352,562
Aug 27, 202463.5263.5963.0263.1262.11-1.16%455,780
Aug 26, 202464.5064.7163.7763.8662.83-0.39%784,793
Aug 23, 202462.7564.3362.1864.1163.082.95%641,398
Aug 22, 202462.2662.7361.8062.2761.270.03%280,028
Aug 21, 202462.0662.5261.5462.2561.251.17%486,146
Aug 20, 202461.7961.9261.5061.5360.54-0.61%456,815
Aug 19, 202462.0562.2461.6461.9160.91-0.19%411,356
Aug 16, 202462.1162.6561.6962.0361.03-0.06%368,882
Aug 15, 202461.6262.2161.1962.0761.071.60%760,137
Aug 14, 202461.0461.2360.7261.0960.110.36%468,390
Aug 13, 202460.5661.1359.9260.8759.891.21%616,861
Aug 12, 202460.3360.4859.7760.1459.170.05%559,127
Aug 9, 202460.3360.8359.6560.1159.14-0.08%328,871
Aug 8, 202459.7260.4059.2960.1659.191.13%475,795
Aug 7, 202459.9460.4259.4159.4958.530.19%453,320
Aug 6, 202460.1760.7559.2359.3858.43-1.38%780,005
Aug 5, 202459.0261.0858.0960.2159.24-0.81%1,569,582
Aug 2, 202459.3960.8358.7560.7059.720.73%1,410,203
Aug 1, 202461.0561.6459.2660.2659.29-0.53%1,589,466