First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
69.03
-0.54 (-0.78%)
Mar 5, 2026, 4:00 PM EST - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.70 | 69.60 | 68.32 | 69.03 | 69.03 | -0.78% | 663,576 |
| Mar 4, 2026 | 69.71 | 70.40 | 68.99 | 69.57 | 69.57 | -0.51% | 851,774 |
| Mar 3, 2026 | 69.09 | 69.98 | 67.50 | 69.93 | 69.93 | -0.51% | 939,278 |
| Mar 2, 2026 | 70.81 | 71.47 | 69.72 | 70.29 | 70.29 | 0.26% | 1,169,932 |
| Feb 27, 2026 | 68.13 | 70.27 | 67.40 | 70.11 | 70.11 | 2.67% | 1,169,209 |
| Feb 26, 2026 | 68.22 | 69.00 | 67.08 | 68.29 | 68.29 | 0.98% | 816,035 |
| Feb 25, 2026 | 67.10 | 67.71 | 66.28 | 67.63 | 67.63 | 0.82% | 854,059 |
| Feb 24, 2026 | 66.27 | 67.65 | 65.99 | 67.08 | 67.08 | 1.12% | 742,155 |
| Feb 23, 2026 | 67.47 | 68.19 | 66.31 | 66.34 | 66.34 | -1.51% | 920,052 |
| Feb 20, 2026 | 66.57 | 67.38 | 64.77 | 67.36 | 67.36 | 1.23% | 957,915 |
| Feb 19, 2026 | 66.19 | 67.67 | 65.74 | 66.54 | 66.54 | 0.57% | 1,611,209 |
| Feb 18, 2026 | 67.30 | 67.64 | 65.58 | 66.16 | 66.16 | -2.71% | 1,284,488 |
| Feb 17, 2026 | 68.09 | 68.36 | 66.70 | 68.00 | 68.00 | 1.16% | 1,412,898 |
| Feb 13, 2026 | 67.20 | 67.48 | 65.35 | 67.22 | 67.22 | 1.63% | 1,299,821 |
| Feb 12, 2026 | 66.24 | 68.32 | 65.88 | 66.14 | 66.14 | 2.80% | 2,474,490 |
| Feb 11, 2026 | 66.42 | 66.76 | 64.18 | 64.34 | 64.34 | -3.32% | 1,276,213 |
| Feb 10, 2026 | 66.44 | 66.70 | 65.96 | 66.55 | 66.55 | 1.37% | 933,058 |
| Feb 9, 2026 | 67.40 | 67.72 | 65.58 | 65.65 | 65.65 | -2.51% | 625,972 |
| Feb 6, 2026 | 67.12 | 68.75 | 67.12 | 67.34 | 67.34 | 0.37% | 993,419 |
| Feb 5, 2026 | 65.86 | 67.43 | 65.61 | 67.09 | 67.09 | 2.60% | 1,014,382 |
| Feb 4, 2026 | 64.82 | 66.37 | 64.69 | 65.39 | 65.39 | 1.08% | 963,599 |
| Feb 3, 2026 | 63.54 | 65.51 | 63.20 | 64.69 | 64.69 | 1.16% | 902,961 |
| Feb 2, 2026 | 63.18 | 64.54 | 62.87 | 63.95 | 63.95 | 1.22% | 601,461 |
| Jan 30, 2026 | 63.73 | 64.35 | 62.58 | 63.18 | 63.18 | -1.37% | 1,799,669 |
| Jan 29, 2026 | 64.35 | 64.83 | 63.36 | 64.06 | 64.06 | 0.39% | 899,150 |
| Jan 28, 2026 | 64.50 | 65.10 | 63.68 | 63.81 | 63.81 | -1.42% | 751,772 |
| Jan 27, 2026 | 64.63 | 65.12 | 64.30 | 64.73 | 64.73 | -0.19% | 786,782 |
| Jan 26, 2026 | 64.69 | 66.70 | 64.24 | 64.85 | 64.85 | 2.11% | 1,288,388 |
| Jan 23, 2026 | 64.67 | 64.90 | 61.89 | 63.51 | 63.51 | -2.34% | 1,621,518 |
| Jan 22, 2026 | 63.53 | 65.66 | 63.15 | 65.03 | 65.03 | 2.55% | 1,647,782 |
| Jan 21, 2026 | 61.46 | 63.56 | 61.35 | 63.41 | 63.41 | 3.44% | 1,243,896 |
| Jan 20, 2026 | 60.40 | 61.50 | 60.32 | 61.30 | 61.30 | 0.10% | 1,166,785 |
| Jan 16, 2026 | 60.13 | 61.36 | 60.06 | 61.24 | 61.24 | 1.11% | 911,830 |
| Jan 15, 2026 | 59.03 | 60.58 | 58.86 | 60.57 | 60.57 | 2.68% | 1,280,339 |
| Jan 14, 2026 | 59.38 | 59.88 | 58.77 | 58.99 | 58.99 | -0.66% | 1,285,778 |
| Jan 13, 2026 | 60.82 | 61.06 | 58.97 | 59.38 | 59.38 | -2.37% | 1,387,395 |
| Jan 12, 2026 | 61.10 | 61.30 | 58.50 | 60.82 | 60.82 | -1.09% | 1,220,174 |
| Jan 9, 2026 | 60.68 | 62.29 | 60.10 | 61.49 | 61.49 | 2.42% | 907,082 |
| Jan 8, 2026 | 61.12 | 62.32 | 59.73 | 60.04 | 60.04 | -2.07% | 818,575 |
| Jan 7, 2026 | 62.38 | 62.63 | 60.96 | 61.31 | 61.31 | -1.60% | 724,665 |
| Jan 6, 2026 | 61.30 | 62.65 | 61.00 | 62.31 | 62.31 | 0.21% | 1,134,357 |
| Jan 5, 2026 | 60.68 | 63.07 | 60.64 | 62.18 | 62.18 | 1.80% | 656,930 |
| Jan 2, 2026 | 61.30 | 61.60 | 60.29 | 61.08 | 61.08 | -0.59% | 442,840 |
| Dec 31, 2025 | 61.99 | 62.39 | 61.32 | 61.44 | 61.44 | -0.98% | 464,521 |
| Dec 30, 2025 | 61.87 | 62.48 | 61.75 | 62.05 | 62.05 | -0.06% | 439,926 |
| Dec 29, 2025 | 62.04 | 62.41 | 61.64 | 62.09 | 62.09 | 0.26% | 535,513 |
| Dec 26, 2025 | 61.51 | 62.01 | 61.20 | 61.93 | 61.93 | 0.98% | 598,999 |
| Dec 24, 2025 | 61.26 | 61.78 | 60.78 | 61.33 | 61.33 | 0.66% | 458,656 |
| Dec 23, 2025 | 62.02 | 62.12 | 60.70 | 60.93 | 60.93 | -1.31% | 696,090 |
| Dec 22, 2025 | 62.76 | 63.43 | 61.38 | 61.74 | 61.74 | -1.98% | 818,097 |
| Dec 19, 2025 | 63.53 | 63.72 | 62.82 | 62.99 | 62.99 | -1.41% | 1,413,926 |
| Dec 18, 2025 | 64.07 | 64.48 | 63.53 | 63.89 | 63.89 | 0.30% | 608,090 |
| Dec 17, 2025 | 63.92 | 64.53 | 63.21 | 63.70 | 63.70 | -0.31% | 525,116 |
| Dec 16, 2025 | 65.18 | 65.50 | 63.38 | 63.90 | 63.90 | -1.33% | 467,890 |
| Dec 15, 2025 | 64.58 | 65.02 | 63.27 | 64.76 | 64.76 | 1.28% | 554,714 |
| Dec 12, 2025 | 64.55 | 64.61 | 63.76 | 63.94 | 63.94 | -0.70% | 315,441 |
| Dec 11, 2025 | 63.79 | 65.07 | 63.79 | 64.39 | 64.39 | 1.47% | 529,868 |
| Dec 10, 2025 | 62.22 | 63.61 | 61.85 | 63.46 | 63.46 | 1.88% | 724,034 |
| Dec 9, 2025 | 62.06 | 63.48 | 62.06 | 62.29 | 62.29 | 0.23% | 755,703 |
| Dec 8, 2025 | 63.95 | 63.95 | 61.96 | 62.15 | 62.15 | -3.73% | 531,317 |
| Dec 5, 2025 | 64.75 | 65.08 | 64.29 | 64.56 | 64.01 | -0.35% | 401,987 |
| Dec 4, 2025 | 64.46 | 65.13 | 64.28 | 64.79 | 64.24 | 0.03% | 447,292 |
| Dec 3, 2025 | 65.32 | 65.70 | 64.38 | 64.77 | 64.22 | -0.43% | 441,778 |
| Dec 2, 2025 | 66.33 | 66.33 | 65.04 | 65.05 | 64.50 | -1.42% | 331,379 |
| Dec 1, 2025 | 65.46 | 66.06 | 65.17 | 65.99 | 65.43 | 0.35% | 420,489 |
| Nov 28, 2025 | 66.09 | 66.29 | 65.74 | 65.76 | 65.20 | -0.42% | 145,673 |
| Nov 26, 2025 | 65.97 | 66.60 | 65.80 | 66.04 | 65.48 | 0.38% | 426,146 |
| Nov 25, 2025 | 64.92 | 66.26 | 64.91 | 65.79 | 65.23 | 2.16% | 438,773 |
| Nov 24, 2025 | 64.40 | 64.94 | 64.15 | 64.40 | 63.85 | -0.28% | 413,464 |
| Nov 21, 2025 | 63.27 | 64.94 | 62.61 | 64.58 | 64.03 | 2.98% | 682,921 |
| Nov 20, 2025 | 63.12 | 63.60 | 62.37 | 62.71 | 62.18 | -0.18% | 423,451 |
| Nov 19, 2025 | 62.70 | 63.24 | 62.18 | 62.82 | 62.28 | - | 479,765 |
| Nov 18, 2025 | 61.82 | 63.26 | 61.63 | 62.82 | 62.28 | 1.27% | 456,561 |
| Nov 17, 2025 | 63.58 | 63.58 | 61.95 | 62.03 | 61.50 | -2.65% | 636,292 |
| Nov 14, 2025 | 63.51 | 64.16 | 63.00 | 63.72 | 63.18 | -0.45% | 544,173 |
| Nov 13, 2025 | 63.42 | 64.01 | 63.21 | 64.01 | 63.46 | 0.27% | 419,151 |
| Nov 12, 2025 | 64.10 | 64.52 | 63.70 | 63.84 | 63.30 | -0.41% | 382,654 |
| Nov 11, 2025 | 63.49 | 64.17 | 62.73 | 64.10 | 63.55 | 1.67% | 532,310 |
| Nov 10, 2025 | 62.25 | 63.58 | 62.04 | 63.05 | 62.51 | 1.09% | 645,164 |
| Nov 7, 2025 | 61.10 | 63.03 | 61.09 | 62.37 | 61.84 | 2.55% | 987,955 |
| Nov 6, 2025 | 62.55 | 63.22 | 60.77 | 60.82 | 60.30 | -2.63% | 1,097,647 |
| Nov 5, 2025 | 62.66 | 63.49 | 61.36 | 62.46 | 61.93 | -0.34% | 1,027,986 |
| Nov 4, 2025 | 62.14 | 62.89 | 61.12 | 62.67 | 62.14 | 0.85% | 657,139 |
| Nov 3, 2025 | 62.13 | 62.57 | 61.36 | 62.14 | 61.61 | -0.59% | 953,530 |
| Oct 31, 2025 | 61.13 | 62.84 | 60.86 | 62.51 | 61.98 | 1.36% | 1,191,638 |
| Oct 30, 2025 | 61.36 | 62.18 | 61.19 | 61.67 | 61.14 | 0.47% | 603,553 |
| Oct 29, 2025 | 62.29 | 63.24 | 61.09 | 61.38 | 60.86 | -2.29% | 909,506 |
| Oct 28, 2025 | 63.60 | 63.68 | 62.24 | 62.82 | 62.28 | -1.64% | 686,333 |
| Oct 27, 2025 | 63.81 | 64.46 | 63.41 | 63.87 | 63.33 | 0.24% | 974,683 |
| Oct 24, 2025 | 64.52 | 65.76 | 63.70 | 63.72 | 63.18 | 0.28% | 837,589 |
| Oct 23, 2025 | 61.96 | 66.15 | 61.96 | 63.54 | 63.00 | 3.49% | 1,660,935 |
| Oct 22, 2025 | 61.31 | 61.76 | 60.76 | 61.40 | 60.88 | 0.54% | 850,999 |
| Oct 21, 2025 | 61.12 | 61.51 | 60.62 | 61.07 | 60.55 | -0.05% | 589,129 |
| Oct 20, 2025 | 60.02 | 61.14 | 59.80 | 61.10 | 60.58 | 2.23% | 690,806 |
| Oct 17, 2025 | 59.38 | 59.95 | 58.51 | 59.77 | 59.26 | 1.07% | 706,744 |
| Oct 16, 2025 | 59.16 | 59.55 | 58.60 | 59.14 | 58.64 | -1.04% | 813,040 |
| Oct 15, 2025 | 60.04 | 60.22 | 59.44 | 59.76 | 59.25 | -0.88% | 483,029 |
| Oct 14, 2025 | 58.98 | 60.44 | 58.97 | 60.29 | 59.78 | 2.15% | 483,009 |
| Oct 13, 2025 | 59.51 | 59.70 | 58.53 | 59.02 | 58.52 | -0.54% | 550,357 |
| Oct 10, 2025 | 60.07 | 60.71 | 59.30 | 59.34 | 58.83 | -0.55% | 1,278,218 |