First American Financial Corporation (FAF)

First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.00	67.44	65.94	67.02	67.02	1.70%	996,399
Jun 4, 2026	65.63	66.30	65.42	65.90	65.90	2.04%	679,390
Jun 3, 2026	65.01	65.50	63.97	64.58	64.58	-0.95%	762,000
Jun 2, 2026	64.75	65.92	64.47	65.20	65.20	0.62%	960,724
Jun 1, 2026	65.60	65.80	64.12	64.80	64.80	-2.16%	912,644
May 29, 2026	66.36	66.78	65.72	66.23	66.23	-0.48%	1,259,763
May 28, 2026	67.36	67.60	66.41	66.55	66.55	-1.45%	868,943
May 27, 2026	68.62	68.75	67.04	67.53	67.53	-0.91%	785,634
May 26, 2026	68.29	68.33	67.32	68.15	68.15	-0.07%	954,478
May 22, 2026	67.92	68.45	67.81	68.20	68.20	0.53%	830,712
May 21, 2026	67.33	68.17	66.32	67.84	67.84	-0.47%	684,357
May 20, 2026	67.64	68.45	66.80	68.16	68.16	1.08%	904,496
May 19, 2026	68.40	68.40	66.73	67.43	67.43	-1.72%	811,086
May 18, 2026	67.33	69.19	67.28	68.61	68.61	2.24%	471,689
May 15, 2026	67.13	67.26	66.44	67.11	67.11	0.15%	845,350
May 14, 2026	67.70	68.23	66.69	67.01	67.01	0.22%	582,871
May 13, 2026	67.70	68.33	66.10	66.86	66.86	-1.43%	711,817
May 12, 2026	69.04	69.63	67.43	67.83	67.83	-0.91%	870,634
May 11, 2026	71.16	71.16	68.01	68.45	68.45	-3.65%	777,839
May 8, 2026	70.27	71.09	69.60	71.04	71.04	1.75%	515,267
May 7, 2026	69.35	70.13	67.43	69.82	69.82	-0.20%	642,218
May 6, 2026	69.10	70.33	68.71	69.96	69.96	2.31%	1,329,439
May 5, 2026	68.57	69.11	68.28	68.38	68.38	0.10%	530,916
May 4, 2026	67.84	69.41	67.72	68.31	68.31	-0.31%	721,545
May 1, 2026	70.62	70.62	68.31	68.52	68.52	-2.30%	947,405
Apr 30, 2026	70.92	71.08	69.54	70.13	70.13	-1.39%	1,000,028
Apr 29, 2026	70.17	71.34	70.14	71.12	71.12	0.87%	1,065,109
Apr 28, 2026	70.33	70.86	69.45	70.51	70.51	1.57%	791,850
Apr 27, 2026	70.71	71.42	69.03	69.42	69.42	-2.05%	965,676
Apr 24, 2026	69.60	70.94	68.59	70.87	70.87	2.95%	1,028,959
Apr 23, 2026	65.25	69.30	64.66	68.84	68.84	3.55%	1,461,974
Apr 22, 2026	67.24	67.24	65.94	66.48	66.48	-0.63%	994,078
Apr 21, 2026	66.90	67.38	66.24	66.90	66.90	0.83%	865,877
Apr 20, 2026	65.72	66.86	65.63	66.35	66.35	0.53%	663,794
Apr 17, 2026	64.32	66.57	64.30	66.00	66.00	3.42%	1,019,292
Apr 16, 2026	63.23	64.00	63.09	63.82	63.82	0.05%	829,695
Apr 15, 2026	63.33	64.03	62.96	63.79	63.79	0.58%	619,592
Apr 14, 2026	62.53	63.74	62.20	63.42	63.42	0.83%	653,514
Apr 13, 2026	63.00	63.19	62.27	62.90	62.90	-0.65%	1,014,798
Apr 10, 2026	63.83	63.87	62.90	63.31	63.31	-1.06%	557,859
Apr 9, 2026	63.15	64.17	62.83	63.99	63.99	0.95%	757,129
Apr 8, 2026	62.01	63.44	61.50	63.39	63.39	4.19%	1,224,547
Apr 7, 2026	60.17	61.37	60.02	60.84	60.84	0.56%	1,043,612
Apr 6, 2026	58.99	60.57	58.71	60.50	60.50	3.90%	1,753,083
Apr 2, 2026	58.80	59.04	57.37	58.23	58.23	-1.79%	1,443,272
Apr 1, 2026	60.19	60.19	58.87	59.29	59.29	-1.66%	1,103,255
Mar 31, 2026	60.40	61.04	59.29	60.29	60.29	1.19%	562,745
Mar 30, 2026	59.36	60.32	58.80	59.58	59.58	1.90%	660,404
Mar 27, 2026	59.26	59.58	58.16	58.47	58.47	-1.63%	745,294
Mar 26, 2026	57.50	59.54	57.50	59.44	59.44	1.85%	735,032

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.