First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
64.56
-0.23 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.75 | 65.08 | 64.29 | 64.56 | 64.56 | -0.35% | 401,987 |
| Dec 4, 2025 | 64.46 | 65.13 | 64.28 | 64.79 | 64.79 | 0.03% | 447,292 |
| Dec 3, 2025 | 65.32 | 65.70 | 64.38 | 64.77 | 64.77 | -0.43% | 441,778 |
| Dec 2, 2025 | 66.33 | 66.33 | 65.04 | 65.05 | 65.05 | -1.42% | 330,327 |
| Dec 1, 2025 | 65.46 | 66.06 | 65.17 | 65.99 | 65.99 | 0.35% | 420,489 |
| Nov 28, 2025 | 66.09 | 66.29 | 65.74 | 65.76 | 65.76 | -0.42% | 137,471 |
| Nov 26, 2025 | 65.97 | 66.60 | 65.80 | 66.04 | 66.04 | 0.38% | 404,746 |
| Nov 25, 2025 | 64.92 | 66.26 | 64.91 | 65.79 | 65.79 | 2.16% | 438,623 |
| Nov 24, 2025 | 64.40 | 64.94 | 64.15 | 64.40 | 64.40 | -0.28% | 413,464 |
| Nov 21, 2025 | 63.27 | 64.94 | 62.61 | 64.58 | 64.58 | 2.98% | 682,764 |
| Nov 20, 2025 | 63.12 | 63.60 | 62.37 | 62.71 | 62.71 | -0.18% | 423,451 |
| Nov 19, 2025 | 62.70 | 63.24 | 62.18 | 62.82 | 62.82 | - | 479,765 |
| Nov 18, 2025 | 61.82 | 63.26 | 61.63 | 62.82 | 62.82 | 1.27% | 456,561 |
| Nov 17, 2025 | 63.58 | 63.58 | 61.95 | 62.03 | 62.03 | -2.65% | 636,292 |
| Nov 14, 2025 | 63.51 | 64.16 | 63.00 | 63.72 | 63.72 | -0.45% | 544,173 |
| Nov 13, 2025 | 63.42 | 64.01 | 63.21 | 64.01 | 64.01 | 0.27% | 419,151 |
| Nov 12, 2025 | 64.10 | 64.52 | 63.70 | 63.84 | 63.84 | -0.41% | 382,654 |
| Nov 11, 2025 | 63.49 | 64.17 | 62.73 | 64.10 | 64.10 | 1.67% | 532,310 |
| Nov 10, 2025 | 62.25 | 63.58 | 62.04 | 63.05 | 63.05 | 1.09% | 645,164 |
| Nov 7, 2025 | 61.10 | 63.03 | 61.09 | 62.37 | 62.37 | 2.55% | 987,955 |
| Nov 6, 2025 | 62.55 | 63.22 | 60.77 | 60.82 | 60.82 | -2.63% | 1,097,647 |
| Nov 5, 2025 | 62.66 | 63.49 | 61.36 | 62.46 | 62.46 | -0.34% | 1,027,986 |
| Nov 4, 2025 | 62.14 | 62.89 | 61.12 | 62.67 | 62.67 | 0.85% | 657,139 |
| Nov 3, 2025 | 62.13 | 62.57 | 61.36 | 62.14 | 62.14 | -0.59% | 953,530 |
| Oct 31, 2025 | 61.13 | 62.84 | 60.86 | 62.51 | 62.51 | 1.36% | 1,191,638 |
| Oct 30, 2025 | 61.36 | 62.18 | 61.19 | 61.67 | 61.67 | 0.47% | 603,553 |
| Oct 29, 2025 | 62.29 | 63.24 | 61.09 | 61.38 | 61.38 | -2.29% | 909,506 |
| Oct 28, 2025 | 63.60 | 63.68 | 62.24 | 62.82 | 62.82 | -1.64% | 686,333 |
| Oct 27, 2025 | 63.81 | 64.46 | 63.41 | 63.87 | 63.87 | 0.24% | 974,683 |
| Oct 24, 2025 | 64.52 | 65.76 | 63.70 | 63.72 | 63.72 | 0.28% | 837,589 |
| Oct 23, 2025 | 61.96 | 66.15 | 61.96 | 63.54 | 63.54 | 3.49% | 1,660,935 |
| Oct 22, 2025 | 61.31 | 61.76 | 60.76 | 61.40 | 61.40 | 0.54% | 850,999 |
| Oct 21, 2025 | 61.12 | 61.51 | 60.62 | 61.07 | 61.07 | -0.05% | 589,129 |
| Oct 20, 2025 | 60.02 | 61.14 | 59.80 | 61.10 | 61.10 | 2.23% | 690,806 |
| Oct 17, 2025 | 59.38 | 59.95 | 58.51 | 59.77 | 59.77 | 1.07% | 706,744 |
| Oct 16, 2025 | 59.16 | 59.55 | 58.60 | 59.14 | 59.14 | -1.04% | 813,040 |
| Oct 15, 2025 | 60.04 | 60.22 | 59.44 | 59.76 | 59.76 | -0.88% | 483,029 |
| Oct 14, 2025 | 58.98 | 60.44 | 58.97 | 60.29 | 60.29 | 2.15% | 483,009 |
| Oct 13, 2025 | 59.51 | 59.70 | 58.53 | 59.02 | 59.02 | -0.54% | 550,357 |
| Oct 10, 2025 | 60.07 | 60.71 | 59.30 | 59.34 | 59.34 | -0.55% | 1,278,218 |
| Oct 9, 2025 | 60.61 | 60.76 | 59.50 | 59.67 | 59.67 | -1.83% | 573,537 |
| Oct 8, 2025 | 61.23 | 61.28 | 60.53 | 60.78 | 60.78 | -0.30% | 371,489 |
| Oct 7, 2025 | 61.84 | 62.44 | 60.67 | 60.96 | 60.96 | -1.20% | 453,593 |
| Oct 6, 2025 | 63.99 | 64.28 | 61.67 | 61.70 | 61.70 | -4.06% | 475,708 |
| Oct 3, 2025 | 63.83 | 64.80 | 63.63 | 64.31 | 64.31 | 0.85% | 590,731 |
| Oct 2, 2025 | 63.58 | 63.89 | 62.72 | 63.77 | 63.77 | -0.17% | 643,683 |
| Oct 1, 2025 | 64.61 | 64.72 | 63.84 | 63.88 | 63.88 | -0.56% | 520,009 |
| Sep 30, 2025 | 64.04 | 64.51 | 63.62 | 64.24 | 64.24 | 0.56% | 499,964 |
| Sep 29, 2025 | 65.05 | 65.16 | 63.65 | 63.88 | 63.88 | -1.69% | 481,757 |
| Sep 26, 2025 | 64.59 | 65.08 | 64.12 | 64.98 | 64.98 | 1.14% | 567,674 |