First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	67.24	67.24	65.94	66.48	66.48	-0.63%	987,456
Apr 21, 2026	66.90	67.38	66.24	66.90	66.90	0.83%	858,494
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%	1,018,485
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%	1,014,784
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%	1,224,537
Apr 7, 2026	60.17	61.37	60.02	60.84	60.84	0.56%	1,042,746
Apr 6, 2026	58.99	60.57	58.71	60.50	60.50	3.90%	1,704,650
Apr 2, 2026	58.80	59.04	57.37	58.23	58.23	-1.79%	1,443,262
Apr 1, 2026	60.19	60.19	58.87	59.29	59.29	-1.66%	1,103,229
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%	660,403
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%	735,021
Mar 25, 2026	59.01	59.15	57.70	58.36	58.36	0.43%	746,712
Mar 24, 2026	57.61	58.70	57.33	58.11	58.11	0.09%	836,828
Mar 23, 2026	58.59	59.21	57.20	58.06	58.06	2.13%	1,645,116
Mar 20, 2026	58.01	58.10	56.20	56.85	56.85	-2.39%	2,956,443
Mar 19, 2026	63.93	64.55	58.17	58.24	58.24	-8.96%	2,760,181
Mar 18, 2026	66.05	66.38	63.90	63.97	63.97	-3.91%	1,142,112
Mar 17, 2026	66.89	67.57	66.37	66.57	66.57	0.63%	679,260
Mar 16, 2026	66.25	67.18	66.13	66.15	66.15	0.75%	1,175,864
Mar 13, 2026	64.38	65.80	63.95	65.66	65.66	3.58%	1,055,071
Mar 12, 2026	62.84	63.66	62.35	63.39	63.39	-0.19%	950,412
Mar 11, 2026	65.10	65.94	63.47	63.51	63.51	-3.07%	941,630
Mar 10, 2026	66.04	66.89	65.48	65.52	65.52	-1.21%	525,458
Mar 9, 2026	66.53	66.69	65.09	66.32	66.32	-1.89%	881,599
Mar 6, 2026	68.29	68.74	66.32	67.60	67.05	-2.07%	579,589
Mar 5, 2026	68.70	69.60	68.32	69.03	68.47	-0.78%	663,576
Mar 4, 2026	69.71	70.40	68.99	69.57	69.00	-0.51%	851,774
Mar 3, 2026	69.09	69.98	67.50	69.93	69.36	-0.51%	939,279
Mar 2, 2026	70.81	71.47	69.72	70.29	69.72	0.26%	1,169,932
Feb 27, 2026	68.13	70.27	67.40	70.11	69.54	2.67%	1,169,312
Feb 26, 2026	68.22	69.00	67.08	68.29	67.73	0.98%	816,072
Feb 25, 2026	67.10	67.71	66.28	67.63	67.08	0.82%	898,700
Feb 24, 2026	66.27	67.65	65.99	67.08	66.53	1.12%	743,160
Feb 23, 2026	67.47	68.19	66.31	66.34	65.80	-1.51%	920,059
Feb 20, 2026	66.57	67.38	64.77	67.36	66.81	1.23%	958,020
Feb 19, 2026	66.19	67.67	65.74	66.54	66.00	0.57%	1,611,209
Feb 18, 2026	67.30	67.64	65.58	66.16	65.62	-2.71%	1,284,488
Feb 17, 2026	68.09	68.36	66.70	68.00	67.45	1.16%	1,412,899
Feb 13, 2026	67.20	67.48	65.35	67.22	66.67	1.63%	1,299,871
Feb 12, 2026	66.24	68.32	65.88	66.14	65.60	2.80%	2,475,022
Feb 11, 2026	66.42	66.76	64.18	64.34	63.82	-3.32%	1,276,243
Feb 10, 2026	66.44	66.70	65.96	66.55	66.01	1.37%	933,108