First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
67.01
-1.19 (-1.74%)
Nov 6, 2026, 4:00 PM EST - Market closed
First American Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66.81 | 68.96 | 65.37 | 67.01 | 67.01 | -1.74% | 1,396,076 |
| Nov 5, 2026 | 68.69 | 69.50 | 66.97 | 68.20 | 68.20 | 0.78% | 1,464,670 |
| Nov 4, 2026 | 66.60 | 68.45 | 65.81 | 67.67 | 67.67 | 4.16% | 1,211,906 |
| Nov 3, 2026 | 65.93 | 66.19 | 64.71 | 64.97 | 64.97 | -1.80% | 1,233,676 |
| Nov 2, 2026 | 64.15 | 66.34 | 63.81 | 66.16 | 66.16 | 3.67% | 1,055,298 |
| Oct 30, 2026 | 64.09 | 64.09 | 63.03 | 63.82 | 63.82 | 0.16% | 1,069,125 |
| Oct 29, 2026 | 64.00 | 64.88 | 63.32 | 63.72 | 63.72 | 0.27% | 1,302,842 |
| Oct 28, 2026 | 64.35 | 64.55 | 63.06 | 63.55 | 63.55 | -1.30% | 911,634 |
| Oct 27, 2026 | 64.37 | 64.76 | 63.66 | 64.39 | 64.39 | 0.58% | 1,337,782 |
| Oct 26, 2026 | 65.48 | 66.51 | 63.94 | 64.02 | 64.02 | -1.08% | 1,234,598 |
| Oct 23, 2026 | 64.89 | 66.44 | 64.16 | 64.72 | 64.72 | -0.54% | 1,322,164 |
| Oct 22, 2026 | 63.02 | 66.78 | 62.56 | 65.07 | 65.07 | -2.09% | 2,317,693 |
| Oct 21, 2026 | 66.86 | 67.12 | 65.79 | 66.46 | 66.46 | 0.30% | 1,612,245 |
| Oct 20, 2026 | 65.40 | 66.79 | 65.40 | 66.26 | 66.26 | 2.22% | 921,116 |
| Oct 19, 2026 | 64.63 | 65.45 | 64.63 | 64.82 | 64.82 | -0.15% | 812,009 |
| Oct 16, 2026 | 63.90 | 65.46 | 63.57 | 64.92 | 64.92 | 2.35% | 1,264,387 |
| Oct 15, 2026 | 63.17 | 64.57 | 63.16 | 63.43 | 63.43 | 2.19% | 1,427,743 |
| Oct 14, 2026 | 61.64 | 62.31 | 61.14 | 62.07 | 62.07 | -0.16% | 702,440 |
| Oct 13, 2026 | 61.54 | 62.67 | 60.86 | 62.17 | 62.17 | 2.04% | 930,160 |
| Oct 12, 2026 | 61.08 | 61.73 | 60.52 | 60.93 | 60.93 | -0.44% | 665,077 |
| Oct 9, 2026 | 62.77 | 63.05 | 61.07 | 61.20 | 61.20 | -2.56% | 893,977 |
| Oct 8, 2026 | 61.25 | 62.87 | 60.63 | 62.81 | 62.81 | 2.48% | 738,097 |
| Oct 7, 2026 | 61.74 | 61.99 | 60.46 | 61.29 | 61.29 | -1.64% | 577,443 |
| Oct 6, 2026 | 62.27 | 62.65 | 61.91 | 62.31 | 62.31 | 0.55% | 610,457 |
| Oct 5, 2026 | 61.96 | 62.68 | 61.34 | 61.97 | 61.97 | -0.83% | 928,835 |
| Oct 2, 2026 | 61.92 | 63.28 | 61.72 | 62.49 | 62.49 | 1.59% | 915,984 |
| Oct 1, 2026 | 60.87 | 61.78 | 59.74 | 61.51 | 61.51 | 1.27% | 1,658,318 |
| Sep 30, 2026 | 63.97 | 64.39 | 60.38 | 60.74 | 60.74 | -5.14% | 2,200,101 |
| Sep 29, 2026 | 64.73 | 64.73 | 63.10 | 64.03 | 64.03 | -1.07% | 1,183,496 |
| Sep 28, 2026 | 65.51 | 65.51 | 64.41 | 64.72 | 64.72 | -1.43% | 1,071,688 |
| Sep 25, 2026 | 65.99 | 66.33 | 65.14 | 66.27 | 65.66 | 1.02% | 852,934 |
| Sep 24, 2026 | 68.00 | 68.77 | 65.54 | 65.60 | 65.00 | -3.66% | 802,593 |
| Sep 23, 2026 | 68.80 | 69.54 | 68.05 | 68.09 | 67.46 | -1.66% | 754,891 |
| Sep 22, 2026 | 69.68 | 70.09 | 68.18 | 69.24 | 68.60 | -0.03% | 888,759 |
| Sep 21, 2026 | 70.10 | 70.27 | 69.22 | 69.26 | 68.62 | -0.47% | 735,059 |
| Sep 18, 2026 | 71.36 | 72.08 | 69.19 | 69.59 | 68.95 | -3.29% | 2,368,164 |
| Sep 17, 2026 | 72.31 | 74.00 | 71.93 | 71.96 | 71.30 | 1.20% | 913,477 |
| Sep 16, 2026 | 73.34 | 74.22 | 70.12 | 71.11 | 70.46 | -2.36% | 774,998 |
| Sep 15, 2026 | 72.82 | 73.23 | 71.75 | 72.83 | 72.16 | -0.44% | 1,032,655 |
| Sep 14, 2026 | 72.28 | 73.30 | 71.74 | 73.15 | 72.48 | 1.91% | 646,090 |
| Sep 11, 2026 | 72.24 | 72.50 | 71.29 | 71.78 | 71.12 | 0.84% | 468,151 |
| Sep 10, 2026 | 71.71 | 72.00 | 70.88 | 71.18 | 70.52 | -0.41% | 487,943 |
| Sep 9, 2026 | 71.68 | 71.87 | 70.46 | 71.47 | 70.81 | 0.13% | 876,594 |
| Sep 8, 2026 | 71.87 | 73.42 | 71.12 | 71.38 | 70.72 | -1.88% | 932,309 |
| Sep 4, 2026 | 75.54 | 75.63 | 72.19 | 72.75 | 72.08 | -4.91% | 1,219,088 |
| Sep 3, 2026 | 74.87 | 76.90 | 74.86 | 76.51 | 75.81 | 3.32% | 643,914 |
| Sep 2, 2026 | 74.03 | 75.10 | 73.29 | 74.05 | 73.37 | 0.63% | 683,669 |
| Sep 1, 2026 | 74.05 | 74.69 | 73.17 | 73.59 | 72.91 | -0.45% | 858,040 |
| Aug 31, 2026 | 74.12 | 74.95 | 73.54 | 73.92 | 73.24 | -0.74% | 811,864 |
| Aug 28, 2026 | 74.84 | 75.46 | 74.42 | 74.47 | 73.78 | -0.11% | 889,641 |