First American Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	59.01	59.15	57.70	58.36	58.36	0.43%	746,715
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%	1,645,171
Mar 20, 2026	58.01	58.10	56.20	56.85	56.85	-2.39%	3,012,208
Mar 19, 2026	63.93	64.55	58.17	58.24	58.24	-8.96%	2,761,528
Mar 18, 2026	66.05	66.38	63.90	63.97	63.97	-3.91%	1,142,115
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%	1,176,497
Mar 13, 2026	64.38	65.80	63.95	65.66	65.66	3.58%	1,055,072
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%	941,660
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%	881,607
Mar 6, 2026	68.29	68.74	66.32	67.60	67.04	-2.07%	579,589