First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
61.91
+0.53 (0.86%)
Oct 30, 2025, 10:34 AM EDT - Market open

First American Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202562.2963.2461.0961.3861.38-2.29%909,506
Oct 28, 202563.6063.6862.2462.8262.82-1.64%686,333
Oct 27, 202563.8164.4663.4163.8763.870.24%974,683
Oct 24, 202564.5265.7663.7063.7263.720.28%837,589
Oct 23, 202561.9666.1561.9663.5463.543.49%1,660,935
Oct 22, 202561.3161.7660.7661.4061.400.54%850,999
Oct 21, 202561.1261.5160.6261.0761.07-0.05%589,129
Oct 20, 202560.0261.1459.8061.1061.102.23%690,806
Oct 17, 202559.3859.9558.5159.7759.771.07%706,744
Oct 16, 202559.1659.5558.6059.1459.14-1.04%813,040
Oct 15, 202560.0460.2259.4459.7659.76-0.88%483,029
Oct 14, 202558.9860.4458.9760.2960.292.15%483,009
Oct 13, 202559.5159.7058.5359.0259.02-0.54%550,357
Oct 10, 202560.0760.7159.3059.3459.34-0.55%1,278,218
Oct 9, 202560.6160.7659.5059.6759.67-1.83%573,537
Oct 8, 202561.2361.2860.5360.7860.78-0.30%371,489
Oct 7, 202561.8462.4460.6760.9660.96-1.20%453,593
Oct 6, 202563.9964.2861.6761.7061.70-4.06%475,708
Oct 3, 202563.8364.8063.6364.3164.310.85%590,731
Oct 2, 202563.5863.8962.7263.7763.77-0.17%643,683
Oct 1, 202564.6164.7263.8463.8863.88-0.56%520,009
Sep 30, 202564.0464.5163.6264.2464.240.56%499,964
Sep 29, 202565.0565.1663.6563.8863.88-1.69%481,757
Sep 26, 202564.5965.0864.1264.9864.981.14%567,674
Sep 25, 202564.7264.9863.8564.2564.25-1.55%580,963
Sep 24, 202565.1065.4564.5165.2665.26-0.12%419,161
Sep 23, 202565.7065.9564.9665.3465.34-0.18%608,292
Sep 22, 202565.7066.2165.4465.4665.46-1.34%708,147
Sep 19, 202567.3067.4166.0766.3565.80-1.43%1,466,787
Sep 18, 202566.4167.8866.4167.3166.750.72%751,254
Sep 17, 202566.2567.5865.8966.8366.271.43%1,645,709
Sep 16, 202566.8166.8165.8165.8965.34-1.27%638,316
Sep 15, 202567.6868.0766.6066.7466.18-1.14%477,273
Sep 12, 202567.7968.0967.2967.5166.95-0.76%405,261
Sep 11, 202566.5268.6466.0368.0367.462.75%1,307,056
Sep 10, 202566.3466.5265.2466.2165.66-0.82%867,952
Sep 9, 202568.0668.3966.7166.7666.20-2.01%782,545
Sep 8, 202566.7368.3465.7768.1367.561.60%943,940
Sep 5, 202566.9167.3666.4667.0666.501.19%712,158
Sep 4, 202565.8066.3665.0666.2765.721.70%312,743
Sep 3, 202564.4465.2464.1865.1664.621.18%424,088
Sep 2, 202564.6565.1863.8564.4063.86-2.42%841,455
Aug 29, 202565.6866.1765.6066.0065.450.89%471,740
Aug 28, 202566.7466.7465.0065.4264.88-1.76%473,398
Aug 27, 202565.8666.8265.8666.5966.040.59%770,831
Aug 26, 202566.1166.6065.8266.2065.65-0.26%509,172
Aug 25, 202566.2166.6665.8866.3765.82-0.14%358,153
Aug 22, 202565.1467.0364.8766.4665.912.78%584,107
Aug 21, 202564.3264.7564.1864.6664.12-0.05%325,556
Aug 20, 202565.1365.2764.4964.6964.15-0.29%381,431