First American Financial Corporation (FAF)

NYSE: FAF · Real-Time Price · USD

73.03

+1.02 (1.42%)

At close: Jul 17, 2026, 4:00 PM EDT

72.80

-0.23 (-0.31%)

After-hours: Jul 17, 2026, 7:00 PM EDT

First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	72.40	73.50	71.98	73.03	73.03	1.42%	822,032
Jul 16, 2026	69.49	72.07	69.11	72.01	72.01	3.51%	804,912
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%	622,515
Jul 10, 2026	70.26	70.82	69.24	69.31	69.31	-1.35%	695,970
Jul 9, 2026	70.23	70.65	69.64	70.26	70.26	0.34%	632,917
Jul 8, 2026	71.24	71.30	69.71	70.02	70.02	-1.45%	654,417
Jul 7, 2026	70.82	71.93	70.17	71.05	71.05	1.37%	648,368
Jul 6, 2026	69.47	70.20	68.88	70.09	70.09	0.88%	770,481
Jul 2, 2026	70.25	70.59	68.66	69.48	69.48	-1.39%	759,029
Jul 1, 2026	68.68	70.90	67.50	70.46	70.46	2.73%	1,225,628
Jun 30, 2026	68.45	69.35	67.79	68.59	68.59	-0.28%	1,158,446
Jun 29, 2026	66.89	68.93	66.80	68.78	68.78	2.56%	1,285,404
Jun 26, 2026	66.07	67.11	65.08	67.06	67.06	2.52%	1,031,083
Jun 25, 2026	66.81	67.41	65.33	65.41	65.41	-2.74%	999,729
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%	846,563
Jun 22, 2026	68.50	69.84	67.94	68.28	68.28	-0.51%	1,274,545
Jun 18, 2026	68.09	69.09	68.06	68.63	68.63	1.25%	1,753,698
Jun 17, 2026	67.71	70.21	67.71	67.78	67.78	-0.06%	1,075,031
Jun 16, 2026	67.20	68.36	66.31	67.82	67.82	2.26%	859,411
Jun 15, 2026	66.24	66.91	65.97	66.32	66.32	0.88%	710,897
Jun 12, 2026	64.65	66.49	64.38	65.74	65.74	1.39%	1,097,552
Jun 11, 2026	66.62	66.63	64.58	64.84	64.84	-1.95%	1,393,447
Jun 10, 2026	66.83	67.25	66.08	66.13	66.13	-0.44%	966,503
Jun 9, 2026	65.53	66.76	65.31	66.42	66.42	1.92%	1,497,437
Jun 8, 2026	66.20	66.78	65.06	65.17	65.17	-1.96%	1,164,114
Jun 5, 2026	66.00	67.44	65.94	67.02	66.47	1.70%	1,108,489
Jun 4, 2026	65.63	66.30	65.42	65.90	65.36	2.04%	751,654
Jun 3, 2026	65.01	65.50	63.97	64.58	64.05	-0.95%	1,218,090
Jun 2, 2026	64.75	65.92	64.47	65.20	64.66	0.62%	1,030,392
Jun 1, 2026	65.60	65.80	64.12	64.80	64.27	-2.16%	927,349
May 29, 2026	66.36	66.78	65.72	66.23	65.69	-0.48%	1,404,340
May 28, 2026	67.36	67.60	66.41	66.55	66.00	-1.45%	958,491
May 27, 2026	68.62	68.75	67.04	67.53	66.98	-0.91%	833,279
May 26, 2026	68.29	68.33	67.32	68.15	67.59	-0.07%	954,578
May 22, 2026	67.92	68.45	67.81	68.20	67.64	0.53%	830,713
May 21, 2026	67.33	68.17	66.32	67.84	67.28	-0.47%	684,387
May 20, 2026	67.64	68.45	66.80	68.16	67.60	1.08%	991,747
May 19, 2026	68.40	68.40	66.73	67.43	66.88	-1.72%	811,109
May 18, 2026	67.33	69.19	67.28	68.61	68.05	2.24%	472,546
May 15, 2026	67.13	67.26	66.44	67.11	66.56	0.15%	845,350
May 14, 2026	67.70	68.23	66.69	67.01	66.46	0.22%	582,871
May 13, 2026	67.70	68.33	66.10	66.86	66.31	-1.43%	711,817
May 12, 2026	69.04	69.63	67.43	67.83	67.27	-0.91%	870,634
May 11, 2026	71.16	71.16	68.01	68.45	67.89	-3.65%	777,839
May 8, 2026	70.27	71.09	69.60	71.04	70.46	1.75%	515,267
May 7, 2026	69.35	70.13	67.43	69.82	69.25	-0.20%	642,218
May 6, 2026	69.10	70.33	68.71	69.96	69.39	2.31%	1,329,439