First American Financial Corporation FAF
NYSE · United States · Finance
$62.09+0.55 (+0.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $62.05 | +0.88% | $60.87 | $62.22 | $61.78 | 14.36K |
| 2026-10-01 | $61.51 | +1.27% | $60.87 | $61.78 | $59.74 | 1.72M |
| 2026-09-30 | $60.74 | -5.14% | $63.97 | $64.39 | $60.38 | 2.21M |
| 2026-09-29 | $64.03 | -1.07% | $64.73 | $64.73 | $63.10 | 1.18M |
| 2026-09-28 | $64.72 | -2.34% | $65.51 | $65.51 | $64.41 | 1.07M |
| 2026-09-25 | $66.27 | +1.02% | $65.99 | $66.33 | $65.14 | 852.90K |
| 2026-09-24 | $65.60 | -3.66% | $68.00 | $68.77 | $65.54 | 802.60K |
| 2026-09-23 | $68.09 | -1.66% | $68.80 | $69.54 | $68.05 | 754.90K |
| 2026-09-22 | $69.24 | -0.03% | $69.68 | $70.09 | $68.18 | 888.80K |
| 2026-09-21 | $69.26 | -0.47% | $70.10 | $70.27 | $69.22 | 735.10K |
| 2026-09-18 | $69.59 | -3.29% | $71.36 | $72.08 | $69.19 | 2.37M |
| 2026-09-17 | $71.96 | +1.20% | $72.31 | $74.00 | $71.93 | 913.50K |
| 2026-09-16 | $71.11 | -2.36% | $73.34 | $74.22 | $70.12 | 775.00K |
| 2026-09-15 | $72.83 | -0.44% | $72.82 | $73.23 | $71.75 | 1.03M |
| 2026-09-14 | $73.15 | +1.91% | $72.28 | $73.30 | $71.74 | 641.30K |
| 2026-09-11 | $71.78 | +0.84% | $72.24 | $72.50 | $71.29 | 468.10K |
| 2026-09-10 | $71.18 | -0.41% | $71.71 | $72.00 | $70.88 | 487.90K |
| 2026-09-09 | $71.47 | +0.13% | $71.68 | $71.87 | $70.46 | 876.60K |
| 2026-09-08 | $71.38 | -1.88% | $71.87 | $73.42 | $71.12 | 932.30K |
| 2026-09-04 | $72.75 | -4.91% | $75.54 | $75.63 | $72.19 | 1.22M |
| 2026-09-03 | $76.51 | +3.32% | $74.87 | $76.90 | $74.86 | 643.80K |
| 2026-09-02 | $74.05 | +0.63% | $74.03 | $75.10 | $73.29 | 683.70K |
| 2026-09-01 | $73.59 | -0.45% | $74.05 | $74.69 | $73.17 | 858.00K |
| 2026-08-31 | $73.92 | -0.74% | $74.12 | $74.95 | $73.54 | 811.90K |
| 2026-08-28 | $74.47 | -0.11% | $74.84 | $75.46 | $74.42 | 889.50K |
| 2026-08-27 | $74.55 | +1.25% | $72.86 | $75.06 | $72.86 | 836.00K |
| 2026-08-26 | $73.63 | +0.48% | $73.25 | $73.95 | $73.00 | 622.70K |
| 2026-08-25 | $73.28 | +1.41% | $72.74 | $73.65 | $71.91 | 662.80K |
| 2026-08-24 | $72.26 | +0.70% | $71.78 | $72.90 | $71.48 | 445.90K |
| 2026-08-21 | $71.76 | -0.32% | $72.32 | $72.35 | $71.73 | 356.70K |
| 2026-08-20 | $71.99 | -1.09% | $72.15 | $72.64 | $71.22 | 453.10K |
| 2026-08-19 | $72.78 | +0.46% | $72.95 | $74.21 | $72.74 | 495.10K |
| 2026-08-18 | $72.45 | -1.00% | $73.84 | $74.46 | $72.31 | 663.10K |
| 2026-08-17 | $73.18 | -0.92% | $73.53 | $73.64 | $73.03 | 396.40K |
| 2026-08-14 | $73.86 | -0.27% | $74.05 | $74.17 | $73.38 | 442.80K |
| 2026-08-13 | $74.06 | +2.43% | $72.59 | $74.29 | $72.56 | 820.10K |
| 2026-08-12 | $72.30 | +0.85% | $71.35 | $73.03 | $71.35 | 638.70K |
| 2026-08-11 | $71.69 | -0.72% | $71.86 | $72.65 | $71.58 | 478.70K |
| 2026-08-10 | $72.21 | -2.71% | $73.46 | $74.10 | $71.63 | 577.30K |
| 2026-08-07 | $74.22 | -1.24% | $75.23 | $75.32 | $74.15 | 533.90K |
| 2026-08-06 | $75.15 | +0.21% | $75.23 | $75.78 | $74.08 | 715.40K |
| 2026-08-05 | $74.99 | -1.39% | $76.46 | $76.46 | $74.58 | 985.80K |
| 2026-08-04 | $76.05 | +0.86% | $74.55 | $76.16 | $74.44 | 575.70K |
| 2026-08-03 | $75.40 | +0.55% | $75.32 | $76.77 | $74.82 | 516.60K |
| 2026-07-31 | $74.99 | -0.71% | $75.22 | $75.55 | $74.66 | 602.40K |
| 2026-07-30 | $75.53 | -3.38% | $78.16 | $78.16 | $75.06 | 580.70K |
| 2026-07-29 | $78.17 | -1.25% | $78.32 | $79.87 | $78.00 | 804.30K |
| 2026-07-28 | $79.16 | +3.78% | $77.37 | $79.38 | $77.30 | 869.50K |
| 2026-07-27 | $76.28 | +1.53% | $75.34 | $76.80 | $75.34 | 827.10K |
| 2026-07-24 | $75.13 | +8.95% | $70.96 | $75.96 | $70.62 | 1.49M |
| 2026-07-23 | $68.96 | -2.21% | $72.03 | $72.06 | $68.66 | 1.24M |
| 2026-07-22 | $70.52 | -1.58% | $71.27 | $71.51 | $69.99 | 880.80K |
| 2026-07-21 | $71.65 | -0.11% | $72.07 | $72.20 | $70.73 | 683.20K |
| 2026-07-20 | $71.73 | -1.78% | $72.91 | $73.32 | $71.52 | 811.10K |
| 2026-07-17 | $73.03 | +1.42% | $72.40 | $73.50 | $71.98 | 824.70K |
| 2026-07-16 | $72.01 | +3.51% | $69.49 | $72.07 | $69.11 | 806.20K |
| 2026-07-15 | $69.57 | -0.27% | $69.26 | $70.49 | $68.61 | 636.80K |
| 2026-07-14 | $69.76 | -0.43% | $70.20 | $70.76 | $69.70 | 580.50K |
| 2026-07-13 | $70.06 | +1.08% | $69.65 | $70.87 | $69.31 | 622.50K |
| 2026-07-10 | $69.31 | -1.35% | $70.26 | $70.82 | $69.24 | 700.70K |
| 2026-07-09 | $70.26 | +0.34% | $70.23 | $70.65 | $69.64 | 796.00K |
| 2026-07-08 | $70.02 | -1.45% | $71.24 | $71.30 | $69.71 | 817.90K |
| 2026-07-07 | $71.05 | +1.37% | $70.82 | $71.93 | $70.17 | 663.40K |
| 2026-07-06 | $70.09 | +0.88% | $69.47 | $70.20 | $68.88 | 770.50K |
| 2026-07-02 | $69.48 | -1.39% | $70.25 | $70.59 | $68.66 | 1.05M |
| 2026-07-01 | $70.46 | +2.73% | $68.68 | $70.90 | $67.50 | 1.23M |
| 2026-06-30 | $68.59 | -0.28% | $68.45 | $69.35 | $67.79 | 1.16M |
| 2026-06-29 | $68.78 | +2.56% | $66.89 | $68.93 | $66.80 | 1.47M |
| 2026-06-26 | $67.06 | +2.52% | $66.07 | $67.11 | $65.08 | 1.35M |
| 2026-06-25 | $65.41 | -2.74% | $66.81 | $67.41 | $65.33 | 999.80K |
| 2026-06-24 | $67.25 | -3.15% | $69.44 | $69.44 | $66.77 | 1.93M |
| 2026-06-23 | $69.44 | +1.70% | $68.59 | $69.71 | $68.59 | 846.60K |
| 2026-06-22 | $68.28 | -0.51% | $68.50 | $69.84 | $67.94 | 1.29M |
| 2026-06-18 | $68.63 | +1.25% | $68.09 | $69.09 | $68.06 | 1.80M |
| 2026-06-17 | $67.78 | -0.06% | $67.71 | $70.21 | $67.71 | 1.12M |
| 2026-06-16 | $67.82 | +2.26% | $67.20 | $68.36 | $66.31 | 859.40K |
| 2026-06-15 | $66.32 | +0.88% | $66.24 | $66.91 | $65.97 | 722.30K |
| 2026-06-12 | $65.74 | +1.39% | $64.65 | $66.49 | $64.38 | 1.10M |
| 2026-06-11 | $64.84 | -1.95% | $66.62 | $66.63 | $64.58 | 1.39M |
| 2026-06-10 | $66.13 | -0.44% | $66.83 | $67.25 | $66.08 | 966.50K |
| 2026-06-09 | $66.42 | +1.92% | $65.53 | $66.76 | $65.31 | 1.50M |
| 2026-06-08 | $65.17 | -2.76% | $66.20 | $66.78 | $65.06 | 1.16M |
| 2026-06-05 | $67.02 | +1.70% | $66.00 | $67.44 | $65.93 | 1.11M |
| 2026-06-04 | $65.90 | +2.04% | $65.63 | $66.29 | $65.42 | 751.30K |
| 2026-06-03 | $64.58 | -0.95% | $65.01 | $65.50 | $63.97 | 1.22M |
| 2026-06-02 | $65.20 | +0.62% | $64.75 | $65.92 | $64.47 | 1.03M |
| 2026-06-01 | $64.80 | -2.16% | $65.60 | $65.80 | $64.12 | 927.30K |
| 2026-05-29 | $66.23 | -0.48% | $66.36 | $66.78 | $65.72 | 1.40M |
| 2026-05-28 | $66.55 | -1.45% | $67.36 | $67.60 | $66.41 | 958.50K |
| 2026-05-27 | $67.53 | -0.91% | $68.62 | $68.75 | $67.04 | 833.30K |