First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
66.46
+1.80 (2.78%)
At close: Aug 22, 2025, 4:00 PM
66.46
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.14 | 67.03 | 64.87 | 66.46 | 66.46 | 2.78% | 564,019 |
| Aug 21, 2025 | 64.32 | 64.75 | 64.18 | 64.66 | 64.66 | -0.05% | 325,556 |
| Aug 20, 2025 | 65.13 | 65.27 | 64.49 | 64.69 | 64.69 | -0.29% | 381,431 |
| Aug 19, 2025 | 64.09 | 64.96 | 63.85 | 64.88 | 64.88 | 1.49% | 426,838 |
| Aug 18, 2025 | 64.44 | 64.72 | 63.82 | 63.93 | 63.93 | -0.87% | 469,067 |
| Aug 15, 2025 | 65.71 | 65.86 | 64.11 | 64.49 | 64.49 | -2.07% | 829,462 |
| Aug 14, 2025 | 65.71 | 65.88 | 64.84 | 65.85 | 65.85 | -0.36% | 565,145 |
| Aug 13, 2025 | 64.71 | 66.19 | 64.64 | 66.09 | 66.09 | 2.54% | 680,169 |
| Aug 12, 2025 | 63.71 | 64.56 | 63.25 | 64.45 | 64.45 | 2.19% | 723,719 |
| Aug 11, 2025 | 62.84 | 63.19 | 62.35 | 63.07 | 63.07 | 0.59% | 511,042 |
| Aug 8, 2025 | 62.84 | 63.15 | 62.60 | 62.70 | 62.70 | 0.26% | 454,979 |
| Aug 7, 2025 | 62.86 | 62.95 | 61.69 | 62.54 | 62.54 | -0.19% | 693,416 |
| Aug 6, 2025 | 62.73 | 63.00 | 62.28 | 62.66 | 62.66 | 0.06% | 622,708 |
| Aug 5, 2025 | 62.03 | 62.81 | 61.88 | 62.62 | 62.62 | 1.00% | 556,270 |
| Aug 4, 2025 | 61.00 | 62.04 | 60.92 | 62.00 | 62.00 | 2.21% | 700,502 |
| Aug 1, 2025 | 60.18 | 61.02 | 59.27 | 60.66 | 60.66 | 1.02% | 870,170 |
| Jul 31, 2025 | 59.84 | 60.48 | 59.68 | 60.05 | 60.05 | -0.33% | 706,374 |
| Jul 30, 2025 | 61.11 | 61.27 | 60.06 | 60.25 | 60.25 | -1.28% | 1,047,772 |
| Jul 29, 2025 | 61.00 | 61.18 | 60.52 | 61.03 | 61.03 | 0.71% | 1,054,658 |
| Jul 28, 2025 | 60.46 | 61.32 | 60.01 | 60.60 | 60.60 | 0.17% | 820,602 |
| Jul 25, 2025 | 60.20 | 60.86 | 59.24 | 60.50 | 60.50 | 1.49% | 1,092,423 |
| Jul 24, 2025 | 59.63 | 61.43 | 58.44 | 59.61 | 59.61 | 3.45% | 2,004,000 |
| Jul 23, 2025 | 57.34 | 57.93 | 56.97 | 57.62 | 57.62 | 0.10% | 1,027,261 |
| Jul 22, 2025 | 56.64 | 57.64 | 56.54 | 57.56 | 57.56 | 2.00% | 767,773 |
| Jul 21, 2025 | 56.78 | 57.16 | 55.78 | 56.43 | 56.43 | 0.32% | 1,426,692 |
| Jul 18, 2025 | 56.66 | 56.96 | 55.87 | 56.25 | 56.25 | 0.14% | 968,355 |
| Jul 17, 2025 | 55.19 | 56.39 | 55.06 | 56.17 | 56.17 | 1.30% | 1,511,046 |
| Jul 16, 2025 | 54.73 | 55.56 | 54.20 | 55.45 | 55.45 | 1.32% | 1,412,795 |
| Jul 15, 2025 | 56.28 | 56.58 | 54.72 | 54.73 | 54.73 | -2.86% | 1,145,781 |
| Jul 14, 2025 | 57.28 | 57.91 | 56.34 | 56.34 | 56.34 | -3.10% | 1,794,938 |
| Jul 11, 2025 | 56.29 | 58.50 | 55.62 | 58.14 | 58.14 | 2.78% | 3,958,360 |
| Jul 10, 2025 | 59.10 | 60.01 | 53.09 | 56.57 | 56.57 | -5.65% | 7,059,000 |
| Jul 9, 2025 | 60.51 | 60.67 | 59.81 | 59.96 | 59.96 | -0.03% | 1,141,889 |
| Jul 8, 2025 | 61.75 | 62.14 | 59.66 | 59.98 | 59.98 | -4.11% | 2,302,321 |
| Jul 7, 2025 | 62.94 | 63.52 | 62.15 | 62.55 | 62.55 | -1.11% | 1,216,677 |
| Jul 3, 2025 | 62.67 | 63.42 | 62.33 | 63.25 | 63.25 | 0.85% | 736,295 |
| Jul 2, 2025 | 62.46 | 62.86 | 61.85 | 62.72 | 62.72 | 0.29% | 839,539 |
| Jul 1, 2025 | 61.20 | 62.99 | 60.96 | 62.54 | 62.54 | 1.87% | 905,651 |
| Jun 30, 2025 | 61.28 | 61.66 | 60.82 | 61.39 | 61.39 | 0.26% | 924,452 |
| Jun 27, 2025 | 60.97 | 61.90 | 60.83 | 61.23 | 61.23 | 0.16% | 1,578,363 |
| Jun 26, 2025 | 59.94 | 61.42 | 59.78 | 61.13 | 61.13 | 2.19% | 1,217,391 |
| Jun 25, 2025 | 60.42 | 60.62 | 59.58 | 59.82 | 59.82 | -1.29% | 892,376 |
| Jun 24, 2025 | 60.45 | 61.07 | 60.18 | 60.60 | 60.60 | 0.55% | 1,136,706 |
| Jun 23, 2025 | 58.75 | 60.43 | 58.33 | 60.27 | 60.27 | 2.38% | 779,030 |
| Jun 20, 2025 | 58.04 | 58.93 | 57.80 | 58.87 | 58.87 | 1.89% | 1,309,494 |
| Jun 18, 2025 | 57.78 | 58.45 | 57.67 | 57.78 | 57.78 | 0.19% | 781,855 |
| Jun 17, 2025 | 58.25 | 58.44 | 57.24 | 57.67 | 57.67 | -1.84% | 906,143 |
| Jun 16, 2025 | 59.20 | 59.69 | 58.26 | 58.75 | 58.75 | -0.31% | 879,481 |
| Jun 13, 2025 | 59.08 | 59.75 | 58.81 | 58.93 | 58.93 | -1.41% | 1,096,073 |
| Jun 12, 2025 | 58.17 | 59.81 | 58.01 | 59.77 | 59.77 | 2.10% | 1,375,437 |