First American Financial Corporation (FAF)

NYSE: FAF · Real-Time Price · USD

63.43

+1.36 (2.19%)

At close: Oct 15, 2026, 4:00 PM EDT

63.50

+0.07 (0.11%)

After-hours: Oct 15, 2026, 7:47 PM EDT

First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	63.17	64.57	63.16	63.43	63.43	2.19%	1,427,746
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
Aug 27, 2026	72.86	75.06	72.86	74.55	73.86	1.25%	835,985
Aug 26, 2026	73.25	73.95	73.01	73.63	72.95	0.48%	622,669
Aug 25, 2026	72.74	73.65	71.91	73.28	72.61	1.41%	662,826
Aug 24, 2026	71.78	72.90	71.48	72.26	71.59	0.70%	445,942
Aug 21, 2026	72.32	72.35	71.73	71.76	71.10	-0.32%	356,730
Aug 20, 2026	72.15	72.64	71.22	71.99	71.33	-1.09%	453,128
Aug 19, 2026	72.95	74.21	72.74	72.78	72.11	0.46%	495,076
Aug 18, 2026	73.84	74.46	72.31	72.45	71.78	-1.00%	663,148
Aug 17, 2026	73.53	73.64	73.03	73.18	72.51	-0.92%	396,444
Aug 14, 2026	74.05	74.17	73.38	73.86	73.18	-0.27%	442,831
Aug 13, 2026	72.59	74.29	72.56	74.06	73.38	2.43%	820,108
Aug 12, 2026	71.35	73.03	71.35	72.30	71.63	0.85%	638,719
Aug 11, 2026	71.86	72.65	71.58	71.69	71.03	-0.72%	478,715
Aug 10, 2026	73.46	74.10	71.63	72.21	71.55	-2.71%	577,338
Aug 7, 2026	75.23	75.32	74.15	74.22	73.54	-1.24%	533,889
Aug 6, 2026	75.23	75.78	74.08	75.15	74.46	0.21%	715,357