First American Financial Corporation (FAF)

NYSE: FAF · Real-Time Price · USD

69.59

-2.37 (-3.29%)

At close: Sep 18, 2026, 4:00 PM EDT

69.59

0.00 (0.00%)

After-hours: Sep 18, 2026, 7:30 PM EDT

First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	71.36	72.08	69.19	69.59	69.59	-3.29%	2,366,122
Sep 17, 2026	72.31	74.00	71.93	71.96	71.96	1.20%	911,037
Sep 16, 2026	73.34	74.22	70.12	71.11	71.11	-2.36%	773,192
Sep 15, 2026	72.82	73.23	71.75	72.83	72.83	-0.44%	1,028,177
Sep 14, 2026	72.28	73.30	71.74	73.15	73.15	1.91%	640,031
Sep 11, 2026	72.24	72.50	71.29	71.78	71.78	0.84%	451,873
Sep 10, 2026	71.71	72.00	70.88	71.18	71.18	-0.41%	484,471
Sep 9, 2026	71.68	71.87	70.46	71.47	71.47	0.13%	872,772
Sep 8, 2026	71.87	73.42	71.12	71.38	71.38	-1.88%	895,522
Sep 4, 2026	75.54	75.63	72.19	72.75	72.75	-4.91%	1,158,872
Sep 3, 2026	74.87	76.90	74.86	76.51	76.51	3.32%	589,231
Sep 2, 2026	74.03	75.10	73.29	74.05	74.05	0.63%	683,662
Sep 1, 2026	74.05	74.69	73.17	73.59	73.59	-0.45%	857,976
Aug 31, 2026	74.12	74.95	73.54	73.92	73.92	-0.74%	811,782
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