First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
74.22
-0.93 (-1.24%)
Aug 7, 2026, 4:00 PM EDT - Market closed
First American Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 75.23 | 75.32 | 74.15 | 74.22 | 74.22 | -1.24% | 396,282 |
| Aug 6, 2026 | 75.23 | 75.78 | 74.08 | 75.15 | 75.15 | 0.21% | 715,254 |
| Aug 5, 2026 | 76.46 | 76.46 | 74.58 | 74.99 | 74.99 | -1.39% | 985,662 |
| Aug 4, 2026 | 74.55 | 76.16 | 74.44 | 76.05 | 76.05 | 0.86% | 559,458 |
| Aug 3, 2026 | 75.32 | 76.77 | 74.82 | 75.40 | 75.40 | 0.55% | 504,761 |
| Jul 31, 2026 | 75.22 | 75.55 | 74.66 | 74.99 | 74.99 | -0.71% | 563,366 |
| Jul 30, 2026 | 78.16 | 78.16 | 75.06 | 75.53 | 75.53 | -3.38% | 580,553 |
| Jul 29, 2026 | 78.32 | 79.87 | 78.00 | 78.17 | 78.17 | -1.25% | 803,635 |
| Jul 28, 2026 | 77.37 | 79.38 | 77.30 | 79.16 | 79.16 | 3.78% | 869,414 |
| Jul 27, 2026 | 75.34 | 76.80 | 75.34 | 76.28 | 76.28 | 1.53% | 826,959 |
| Jul 24, 2026 | 70.96 | 75.96 | 70.62 | 75.13 | 75.13 | 8.95% | 1,492,262 |
| Jul 23, 2026 | 72.03 | 72.06 | 68.66 | 68.96 | 68.96 | -2.21% | 1,244,650 |
| Jul 22, 2026 | 71.27 | 71.51 | 69.99 | 70.52 | 70.52 | -1.58% | 880,565 |
| 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% | 810,542 |
| 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 |