First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
58.35
+1.33 (2.33%)
Apr 22, 2025, 12:46 PM EDT - Market open
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 57.85 | 58.22 | 57.83 | 58.25 | - | 2.16% | 119,073 |
| Apr 21, 2025 | 58.86 | 58.96 | 56.48 | 57.02 | 57.02 | -3.67% | 712,487 |
| Apr 17, 2025 | 59.30 | 59.97 | 58.98 | 59.19 | 59.19 | 0.46% | 592,185 |
| Apr 16, 2025 | 60.91 | 61.35 | 58.60 | 58.92 | 58.92 | -3.03% | 873,360 |
| Apr 15, 2025 | 59.48 | 61.92 | 59.48 | 60.76 | 60.76 | -0.34% | 890,723 |
| Apr 14, 2025 | 60.41 | 61.35 | 60.09 | 60.97 | 60.97 | 2.54% | 544,583 |
| Apr 11, 2025 | 59.81 | 59.81 | 57.44 | 59.46 | 59.46 | -0.87% | 1,107,122 |
| Apr 10, 2025 | 60.81 | 61.15 | 59.15 | 59.98 | 59.98 | -2.12% | 1,162,446 |
| Apr 9, 2025 | 57.19 | 61.69 | 56.34 | 61.28 | 61.28 | 5.60% | 1,639,718 |
| Apr 8, 2025 | 60.79 | 60.79 | 57.10 | 58.03 | 58.03 | -0.39% | 1,356,078 |
| Apr 7, 2025 | 59.74 | 61.03 | 57.44 | 58.26 | 58.26 | -5.47% | 1,694,830 |
| Apr 4, 2025 | 63.08 | 63.51 | 60.79 | 61.63 | 61.63 | -4.83% | 1,326,934 |
| Apr 3, 2025 | 65.91 | 66.52 | 64.65 | 64.76 | 64.76 | -3.34% | 1,847,777 |
| Apr 2, 2025 | 66.20 | 67.07 | 66.09 | 67.00 | 67.00 | 0.81% | 557,546 |
| Apr 1, 2025 | 65.91 | 67.00 | 65.81 | 66.46 | 66.46 | 1.26% | 619,614 |
| Mar 31, 2025 | 65.59 | 66.18 | 65.09 | 65.63 | 65.63 | -0.11% | 725,123 |
| Mar 28, 2025 | 66.58 | 66.63 | 65.32 | 65.70 | 65.70 | -1.16% | 513,600 |
| Mar 27, 2025 | 66.25 | 66.65 | 65.67 | 66.47 | 66.47 | 1.10% | 533,740 |
| Mar 26, 2025 | 65.92 | 66.68 | 65.49 | 65.75 | 65.75 | 0.08% | 458,800 |
| Mar 25, 2025 | 66.12 | 66.28 | 65.12 | 65.70 | 65.70 | -0.44% | 601,735 |
| Mar 24, 2025 | 65.52 | 66.04 | 65.49 | 65.99 | 65.99 | 1.84% | 436,972 |
| Mar 21, 2025 | 65.14 | 65.83 | 64.79 | 64.80 | 64.80 | -0.93% | 1,037,901 |
| Mar 20, 2025 | 65.30 | 65.93 | 64.89 | 65.41 | 65.41 | -0.11% | 765,060 |
| Mar 19, 2025 | 65.00 | 65.71 | 64.62 | 65.48 | 65.48 | 0.80% | 838,337 |
| Mar 18, 2025 | 64.74 | 65.78 | 64.74 | 64.96 | 64.96 | 0.06% | 626,448 |
| Mar 17, 2025 | 64.16 | 65.05 | 64.01 | 64.92 | 64.92 | 1.71% | 686,337 |
| Mar 14, 2025 | 62.82 | 63.89 | 62.47 | 63.83 | 63.83 | 1.93% | 1,035,480 |
| Mar 13, 2025 | 62.39 | 63.43 | 62.12 | 62.62 | 62.62 | 0.95% | 987,571 |
| Mar 12, 2025 | 63.26 | 63.62 | 61.76 | 62.03 | 62.03 | -1.82% | 859,948 |
| Mar 11, 2025 | 62.43 | 63.71 | 61.64 | 63.18 | 63.18 | 1.23% | 1,330,628 |
| Mar 10, 2025 | 63.11 | 64.31 | 61.93 | 62.41 | 62.41 | -2.29% | 1,137,195 |
| Mar 7, 2025 | 64.15 | 64.91 | 63.51 | 63.87 | 63.32 | -0.20% | 850,174 |
| Mar 6, 2025 | 64.18 | 64.57 | 63.40 | 64.00 | 63.45 | -0.78% | 963,505 |
| Mar 5, 2025 | 63.49 | 65.00 | 63.13 | 64.50 | 63.95 | 1.56% | 1,061,010 |
| Mar 4, 2025 | 64.83 | 64.83 | 63.47 | 63.51 | 62.97 | -2.47% | 762,620 |
| Mar 3, 2025 | 65.60 | 66.25 | 64.94 | 65.12 | 64.56 | -0.87% | 911,869 |
| Feb 28, 2025 | 64.67 | 65.72 | 64.47 | 65.69 | 65.13 | 1.97% | 751,383 |
| Feb 27, 2025 | 64.51 | 65.26 | 63.73 | 64.42 | 63.87 | -0.49% | 634,664 |
| Feb 26, 2025 | 64.84 | 65.14 | 63.98 | 64.74 | 64.19 | -0.71% | 401,088 |
| Feb 25, 2025 | 64.30 | 65.61 | 64.30 | 65.20 | 64.64 | 2.05% | 739,644 |
| Feb 24, 2025 | 63.29 | 64.52 | 62.99 | 63.89 | 63.34 | 0.74% | 613,614 |
| Feb 21, 2025 | 63.71 | 64.79 | 63.29 | 63.42 | 62.88 | 0.36% | 840,769 |
| Feb 20, 2025 | 64.50 | 64.57 | 63.16 | 63.19 | 62.65 | -2.38% | 347,987 |
| Feb 19, 2025 | 63.72 | 65.05 | 63.69 | 64.73 | 64.18 | 0.90% | 515,166 |
| Feb 18, 2025 | 63.66 | 64.63 | 63.36 | 64.15 | 63.60 | 0.77% | 586,762 |
| Feb 14, 2025 | 63.44 | 64.22 | 62.88 | 63.66 | 63.11 | 1.06% | 783,726 |
| Feb 13, 2025 | 63.10 | 64.01 | 61.90 | 62.99 | 62.45 | 0.49% | 681,965 |
| Feb 12, 2025 | 62.86 | 62.86 | 61.96 | 62.68 | 62.14 | -1.29% | 552,907 |
| Feb 11, 2025 | 63.26 | 63.74 | 63.09 | 63.50 | 62.96 | 0.21% | 395,322 |
| Feb 10, 2025 | 64.03 | 64.28 | 63.22 | 63.37 | 62.83 | -0.81% | 309,150 |