First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	74.84	75.46	74.42	74.47	74.47	-0.11%	889,507
Aug 27, 2026	72.86	75.06	72.86	74.55	74.55	1.25%	835,980
Aug 26, 2026	73.25	73.95	73.01	73.63	73.63	0.48%	622,668
Aug 25, 2026	72.74	73.65	71.91	73.28	73.28	1.41%	662,825
Aug 24, 2026	71.78	72.90	71.48	72.26	72.26	0.70%	445,906
Aug 21, 2026	72.32	72.35	71.73	71.76	71.76	-0.32%	356,730
Aug 20, 2026	72.15	72.64	71.22	71.99	71.99	-1.09%	453,128
Aug 19, 2026	72.95	74.21	72.74	72.78	72.78	0.46%	495,076
Aug 18, 2026	73.84	74.46	72.31	72.45	72.45	-1.00%	663,148
Aug 17, 2026	73.53	73.64	73.03	73.18	73.18	-0.92%	396,444
Aug 14, 2026	74.05	74.17	73.38	73.86	73.86	-0.27%	442,831
Aug 13, 2026	72.59	74.29	72.56	74.06	74.06	2.43%	820,108
Aug 12, 2026	71.35	73.03	71.35	72.30	72.30	0.85%	638,719
Aug 11, 2026	71.86	72.65	71.58	71.69	71.69	-0.72%	478,715
Aug 10, 2026	73.46	74.10	71.63	72.21	72.21	-2.71%	577,338
Aug 7, 2026	75.23	75.32	74.15	74.22	74.22	-1.24%	533,889
Aug 6, 2026	75.23	75.78	74.08	75.15	75.15	0.21%	715,357
Aug 5, 2026	76.46	76.46	74.58	74.99	74.99	-1.39%	985,771
Aug 4, 2026	74.55	76.16	74.44	76.05	76.05	0.86%	575,660
Aug 3, 2026	75.32	76.77	74.82	75.40	75.40	0.55%	516,655
Jul 31, 2026	75.22	75.55	74.66	74.99	74.99	-0.71%	602,392
Jul 30, 2026	78.16	78.16	75.06	75.53	75.53	-3.38%	580,789
Jul 29, 2026	78.32	79.87	78.00	78.17	78.17	-1.25%	804,263
Jul 28, 2026	77.37	79.38	77.30	79.16	79.16	3.78%	877,134
Jul 27, 2026	75.34	76.80	75.34	76.28	76.28	1.53%	827,164
Jul 24, 2026	70.96	75.96	70.62	75.13	75.13	8.95%	1,492,375
Jul 23, 2026	72.03	72.06	68.66	68.96	68.96	-2.21%	1,244,655
Jul 22, 2026	71.27	71.51	69.99	70.52	70.52	-1.58%	880,779
Jul 21, 2026	72.07	72.20	70.73	71.65	71.65	-0.11%	683,231
Jul 20, 2026	72.91	73.32	71.52	71.73	71.73	-1.78%	811,064
Jul 17, 2026	72.40	73.50	71.98	73.03	73.03	1.42%	824,693
Jul 16, 2026	69.49	72.07	69.11	72.01	72.01	3.51%	806,235
Jul 15, 2026	69.26	70.49	68.61	69.57	69.57	-0.27%	636,782
Jul 14, 2026	70.20	70.76	69.70	69.76	69.76	-0.43%	580,524
Jul 13, 2026	69.65	70.87	69.31	70.06	70.06	1.08%	622,566
Jul 10, 2026	70.26	70.82	69.24	69.31	69.31	-1.35%	700,733
Jul 9, 2026	70.23	70.65	69.64	70.26	70.26	0.34%	796,010
Jul 8, 2026	71.24	71.30	69.71	70.02	70.02	-1.45%	817,922
Jul 7, 2026	70.82	71.93	70.17	71.05	71.05	1.37%	663,408
Jul 6, 2026	69.47	70.20	68.88	70.09	70.09	0.88%	770,541
Jul 2, 2026	70.25	70.59	68.66	69.48	69.48	-1.39%	1,051,188
Jul 1, 2026	68.68	70.90	67.50	70.46	70.46	2.73%	1,225,978
Jun 30, 2026	68.45	69.35	67.79	68.59	68.59	-0.28%	1,162,305
Jun 29, 2026	66.89	68.93	66.80	68.78	68.78	2.56%	1,474,307
Jun 26, 2026	66.07	67.11	65.08	67.06	67.06	2.52%	1,353,598
Jun 25, 2026	66.81	67.41	65.33	65.41	65.41	-2.74%	999,825
Jun 24, 2026	69.44	69.44	66.77	67.25	67.25	-3.15%	1,934,756
Jun 23, 2026	68.59	69.71	68.59	69.44	69.44	1.70%	846,616
Jun 22, 2026	68.50	69.84	67.94	68.28	68.28	-0.51%	1,294,752
Jun 18, 2026	68.09	69.09	68.06	68.63	68.63	1.25%	1,801,939