First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
64.56
-0.23 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.75 | 65.08 | 64.29 | 64.56 | 64.56 | -0.35% | 401,987 |
| Dec 4, 2025 | 64.46 | 65.13 | 64.28 | 64.79 | 64.79 | 0.03% | 447,292 |
| Dec 3, 2025 | 65.32 | 65.70 | 64.38 | 64.77 | 64.77 | -0.43% | 441,778 |
| Dec 2, 2025 | 66.33 | 66.33 | 65.04 | 65.05 | 65.05 | -1.42% | 330,327 |
| Dec 1, 2025 | 65.46 | 66.06 | 65.17 | 65.99 | 65.99 | 0.35% | 420,489 |
| Nov 28, 2025 | 66.09 | 66.29 | 65.74 | 65.76 | 65.76 | -0.42% | 137,471 |
| Nov 26, 2025 | 65.97 | 66.60 | 65.80 | 66.04 | 66.04 | 0.38% | 404,746 |
| Nov 25, 2025 | 64.92 | 66.26 | 64.91 | 65.79 | 65.79 | 2.16% | 438,623 |
| Nov 24, 2025 | 64.40 | 64.94 | 64.15 | 64.40 | 64.40 | -0.28% | 413,464 |
| Nov 21, 2025 | 63.27 | 64.94 | 62.61 | 64.58 | 64.58 | 2.98% | 682,764 |
| Nov 20, 2025 | 63.12 | 63.60 | 62.37 | 62.71 | 62.71 | -0.18% | 423,451 |
| Nov 19, 2025 | 62.70 | 63.24 | 62.18 | 62.82 | 62.82 | - | 479,765 |
| Nov 18, 2025 | 61.82 | 63.26 | 61.63 | 62.82 | 62.82 | 1.27% | 456,561 |
| Nov 17, 2025 | 63.58 | 63.58 | 61.95 | 62.03 | 62.03 | -2.65% | 636,292 |
| Nov 14, 2025 | 63.51 | 64.16 | 63.00 | 63.72 | 63.72 | -0.45% | 544,173 |
| Nov 13, 2025 | 63.42 | 64.01 | 63.21 | 64.01 | 64.01 | 0.27% | 419,151 |
| Nov 12, 2025 | 64.10 | 64.52 | 63.70 | 63.84 | 63.84 | -0.41% | 382,654 |
| Nov 11, 2025 | 63.49 | 64.17 | 62.73 | 64.10 | 64.10 | 1.67% | 532,310 |
| Nov 10, 2025 | 62.25 | 63.58 | 62.04 | 63.05 | 63.05 | 1.09% | 645,164 |
| Nov 7, 2025 | 61.10 | 63.03 | 61.09 | 62.37 | 62.37 | 2.55% | 987,955 |
| Nov 6, 2025 | 62.55 | 63.22 | 60.77 | 60.82 | 60.82 | -2.63% | 1,097,647 |
| Nov 5, 2025 | 62.66 | 63.49 | 61.36 | 62.46 | 62.46 | -0.34% | 1,027,986 |
| Nov 4, 2025 | 62.14 | 62.89 | 61.12 | 62.67 | 62.67 | 0.85% | 657,139 |
| Nov 3, 2025 | 62.13 | 62.57 | 61.36 | 62.14 | 62.14 | -0.59% | 953,530 |
| Oct 31, 2025 | 61.13 | 62.84 | 60.86 | 62.51 | 62.51 | 1.36% | 1,191,638 |
| Oct 30, 2025 | 61.36 | 62.18 | 61.19 | 61.67 | 61.67 | 0.47% | 603,553 |
| Oct 29, 2025 | 62.29 | 63.24 | 61.09 | 61.38 | 61.38 | -2.29% | 909,506 |
| Oct 28, 2025 | 63.60 | 63.68 | 62.24 | 62.82 | 62.82 | -1.64% | 686,333 |
| Oct 27, 2025 | 63.81 | 64.46 | 63.41 | 63.87 | 63.87 | 0.24% | 974,683 |
| Oct 24, 2025 | 64.52 | 65.76 | 63.70 | 63.72 | 63.72 | 0.28% | 837,589 |
| Oct 23, 2025 | 61.96 | 66.15 | 61.96 | 63.54 | 63.54 | 3.49% | 1,660,935 |
| Oct 22, 2025 | 61.31 | 61.76 | 60.76 | 61.40 | 61.40 | 0.54% | 850,999 |
| Oct 21, 2025 | 61.12 | 61.51 | 60.62 | 61.07 | 61.07 | -0.05% | 589,129 |
| Oct 20, 2025 | 60.02 | 61.14 | 59.80 | 61.10 | 61.10 | 2.23% | 690,806 |
| Oct 17, 2025 | 59.38 | 59.95 | 58.51 | 59.77 | 59.77 | 1.07% | 706,744 |
| Oct 16, 2025 | 59.16 | 59.55 | 58.60 | 59.14 | 59.14 | -1.04% | 813,040 |
| Oct 15, 2025 | 60.04 | 60.22 | 59.44 | 59.76 | 59.76 | -0.88% | 483,029 |
| Oct 14, 2025 | 58.98 | 60.44 | 58.97 | 60.29 | 60.29 | 2.15% | 483,009 |
| Oct 13, 2025 | 59.51 | 59.70 | 58.53 | 59.02 | 59.02 | -0.54% | 550,357 |
| Oct 10, 2025 | 60.07 | 60.71 | 59.30 | 59.34 | 59.34 | -0.55% | 1,278,218 |
| Oct 9, 2025 | 60.61 | 60.76 | 59.50 | 59.67 | 59.67 | -1.83% | 573,537 |
| Oct 8, 2025 | 61.23 | 61.28 | 60.53 | 60.78 | 60.78 | -0.30% | 371,489 |
| Oct 7, 2025 | 61.84 | 62.44 | 60.67 | 60.96 | 60.96 | -1.20% | 453,593 |
| Oct 6, 2025 | 63.99 | 64.28 | 61.67 | 61.70 | 61.70 | -4.06% | 475,708 |
| Oct 3, 2025 | 63.83 | 64.80 | 63.63 | 64.31 | 64.31 | 0.85% | 590,731 |
| Oct 2, 2025 | 63.58 | 63.89 | 62.72 | 63.77 | 63.77 | -0.17% | 643,683 |
| Oct 1, 2025 | 64.61 | 64.72 | 63.84 | 63.88 | 63.88 | -0.56% | 520,009 |
| Sep 30, 2025 | 64.04 | 64.51 | 63.62 | 64.24 | 64.24 | 0.56% | 499,964 |
| Sep 29, 2025 | 65.05 | 65.16 | 63.65 | 63.88 | 63.88 | -1.69% | 481,757 |
| Sep 26, 2025 | 64.59 | 65.08 | 64.12 | 64.98 | 64.98 | 1.14% | 567,674 |
| Sep 25, 2025 | 64.72 | 64.98 | 63.85 | 64.25 | 64.25 | -1.55% | 580,963 |
| Sep 24, 2025 | 65.10 | 65.45 | 64.51 | 65.26 | 65.26 | -0.12% | 419,161 |
| Sep 23, 2025 | 65.70 | 65.95 | 64.96 | 65.34 | 65.34 | -0.18% | 608,292 |
| Sep 22, 2025 | 65.70 | 66.21 | 65.44 | 65.46 | 65.46 | -1.34% | 708,147 |
| Sep 19, 2025 | 67.30 | 67.41 | 66.07 | 66.35 | 65.80 | -1.43% | 1,466,787 |
| Sep 18, 2025 | 66.41 | 67.88 | 66.41 | 67.31 | 66.75 | 0.72% | 751,254 |
| Sep 17, 2025 | 66.25 | 67.58 | 65.89 | 66.83 | 66.28 | 1.43% | 1,645,709 |
| Sep 16, 2025 | 66.81 | 66.81 | 65.81 | 65.89 | 65.34 | -1.27% | 638,316 |
| Sep 15, 2025 | 67.68 | 68.07 | 66.60 | 66.74 | 66.19 | -1.14% | 477,273 |
| Sep 12, 2025 | 67.79 | 68.09 | 67.29 | 67.51 | 66.95 | -0.76% | 405,261 |
| Sep 11, 2025 | 66.52 | 68.64 | 66.03 | 68.03 | 67.47 | 2.75% | 1,307,056 |
| Sep 10, 2025 | 66.34 | 66.52 | 65.24 | 66.21 | 65.66 | -0.82% | 867,952 |
| Sep 9, 2025 | 68.06 | 68.39 | 66.71 | 66.76 | 66.21 | -2.01% | 782,545 |
| Sep 8, 2025 | 66.73 | 68.34 | 65.77 | 68.13 | 67.57 | 1.60% | 943,940 |
| Sep 5, 2025 | 66.91 | 67.36 | 66.46 | 67.06 | 66.50 | 1.19% | 712,158 |
| Sep 4, 2025 | 65.80 | 66.36 | 65.06 | 66.27 | 65.72 | 1.70% | 312,743 |
| Sep 3, 2025 | 64.44 | 65.24 | 64.18 | 65.16 | 64.62 | 1.18% | 490,940 |
| Sep 2, 2025 | 64.65 | 65.18 | 63.85 | 64.40 | 63.87 | -2.42% | 841,455 |
| Aug 29, 2025 | 65.68 | 66.17 | 65.60 | 66.00 | 65.45 | 0.89% | 471,740 |
| Aug 28, 2025 | 66.74 | 66.74 | 65.00 | 65.42 | 64.88 | -1.76% | 473,398 |
| Aug 27, 2025 | 65.86 | 66.82 | 65.86 | 66.59 | 66.04 | 0.59% | 770,831 |
| Aug 26, 2025 | 66.11 | 66.60 | 65.82 | 66.20 | 65.65 | -0.26% | 509,172 |
| Aug 25, 2025 | 66.21 | 66.66 | 65.88 | 66.37 | 65.82 | -0.14% | 358,153 |
| Aug 22, 2025 | 65.14 | 67.03 | 64.87 | 66.46 | 65.91 | 2.78% | 584,107 |
| Aug 21, 2025 | 64.32 | 64.75 | 64.18 | 64.66 | 64.12 | -0.05% | 325,556 |
| Aug 20, 2025 | 65.13 | 65.27 | 64.49 | 64.69 | 64.15 | -0.29% | 381,431 |
| Aug 19, 2025 | 64.09 | 64.96 | 63.85 | 64.88 | 64.34 | 1.49% | 426,838 |
| Aug 18, 2025 | 64.44 | 64.72 | 63.82 | 63.93 | 63.40 | -0.87% | 469,067 |
| Aug 15, 2025 | 65.71 | 65.86 | 64.11 | 64.49 | 63.96 | -2.07% | 829,462 |
| Aug 14, 2025 | 65.71 | 65.88 | 64.84 | 65.85 | 65.30 | -0.36% | 565,145 |
| Aug 13, 2025 | 64.71 | 66.19 | 64.64 | 66.09 | 65.54 | 2.54% | 680,169 |
| Aug 12, 2025 | 63.71 | 64.56 | 63.25 | 64.45 | 63.92 | 2.19% | 723,719 |
| Aug 11, 2025 | 62.84 | 63.19 | 62.35 | 63.07 | 62.55 | 0.59% | 511,042 |
| Aug 8, 2025 | 62.84 | 63.15 | 62.60 | 62.70 | 62.18 | 0.26% | 454,979 |
| Aug 7, 2025 | 62.86 | 62.95 | 61.69 | 62.54 | 62.02 | -0.19% | 693,416 |
| Aug 6, 2025 | 62.73 | 63.00 | 62.28 | 62.66 | 62.14 | 0.06% | 622,708 |
| Aug 5, 2025 | 62.03 | 62.81 | 61.88 | 62.62 | 62.10 | 1.00% | 556,270 |
| Aug 4, 2025 | 61.00 | 62.04 | 60.92 | 62.00 | 61.49 | 2.21% | 700,502 |
| Aug 1, 2025 | 60.18 | 61.02 | 59.27 | 60.66 | 60.16 | 1.02% | 870,170 |
| Jul 31, 2025 | 59.84 | 60.48 | 59.68 | 60.05 | 59.55 | -0.33% | 706,374 |
| Jul 30, 2025 | 61.11 | 61.27 | 60.06 | 60.25 | 59.75 | -1.28% | 1,047,772 |
| Jul 29, 2025 | 61.00 | 61.18 | 60.52 | 61.03 | 60.52 | 0.71% | 1,054,658 |
| Jul 28, 2025 | 60.46 | 61.32 | 60.01 | 60.60 | 60.10 | 0.17% | 820,602 |
| Jul 25, 2025 | 60.20 | 60.86 | 59.24 | 60.50 | 60.00 | 1.49% | 1,092,423 |
| Jul 24, 2025 | 59.63 | 61.43 | 58.44 | 59.61 | 59.12 | 3.45% | 2,004,000 |
| Jul 23, 2025 | 57.34 | 57.93 | 56.97 | 57.62 | 57.14 | 0.10% | 1,027,261 |
| Jul 22, 2025 | 56.64 | 57.64 | 56.54 | 57.56 | 57.08 | 2.00% | 767,773 |
| Jul 21, 2025 | 56.78 | 57.16 | 55.78 | 56.43 | 55.96 | 0.32% | 1,426,692 |
| Jul 18, 2025 | 56.66 | 56.96 | 55.87 | 56.25 | 55.78 | 0.14% | 968,355 |
| Jul 17, 2025 | 55.19 | 56.39 | 55.06 | 56.17 | 55.70 | 1.30% | 1,511,046 |