First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
67.06
+1.65 (2.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.07 | 67.11 | 65.08 | 67.06 | 67.06 | 2.52% | 1,031,083 |
| Jun 25, 2026 | 66.81 | 67.41 | 65.33 | 65.41 | 65.41 | -2.74% | 999,729 |
| Jun 24, 2026 | 69.44 | 69.44 | 66.77 | 67.25 | 67.25 | -3.15% | 1,934,756 |
| Jun 23, 2026 | 68.59 | 69.71 | 68.59 | 69.44 | 69.44 | 1.70% | 846,563 |
| Jun 22, 2026 | 68.50 | 69.84 | 67.94 | 68.28 | 68.28 | -0.51% | 1,274,545 |
| Jun 18, 2026 | 68.09 | 69.09 | 68.06 | 68.63 | 68.63 | 1.25% | 1,753,698 |
| Jun 17, 2026 | 67.71 | 70.21 | 67.71 | 67.78 | 67.78 | -0.06% | 1,075,031 |
| Jun 16, 2026 | 67.20 | 68.36 | 66.31 | 67.82 | 67.82 | 2.26% | 859,411 |
| Jun 15, 2026 | 66.24 | 66.91 | 65.97 | 66.32 | 66.32 | 0.88% | 710,897 |
| Jun 12, 2026 | 64.65 | 66.49 | 64.38 | 65.74 | 65.74 | 1.39% | 1,097,552 |
| Jun 11, 2026 | 66.62 | 66.63 | 64.58 | 64.84 | 64.84 | -1.95% | 1,393,447 |
| Jun 10, 2026 | 66.83 | 67.25 | 66.08 | 66.13 | 66.13 | -0.44% | 966,503 |
| Jun 9, 2026 | 65.53 | 66.76 | 65.31 | 66.42 | 66.42 | 1.92% | 1,497,437 |
| Jun 8, 2026 | 66.20 | 66.78 | 65.06 | 65.17 | 65.17 | -1.96% | 1,164,114 |
| Jun 5, 2026 | 66.00 | 67.44 | 65.94 | 67.02 | 66.47 | 1.70% | 1,108,489 |
| Jun 4, 2026 | 65.63 | 66.30 | 65.42 | 65.90 | 65.36 | 2.04% | 751,654 |
| Jun 3, 2026 | 65.01 | 65.50 | 63.97 | 64.58 | 64.05 | -0.95% | 1,218,090 |
| Jun 2, 2026 | 64.75 | 65.92 | 64.47 | 65.20 | 64.66 | 0.62% | 1,030,392 |
| Jun 1, 2026 | 65.60 | 65.80 | 64.12 | 64.80 | 64.27 | -2.16% | 927,349 |
| May 29, 2026 | 66.36 | 66.78 | 65.72 | 66.23 | 65.69 | -0.48% | 1,404,340 |
| May 28, 2026 | 67.36 | 67.60 | 66.41 | 66.55 | 66.00 | -1.45% | 958,491 |
| May 27, 2026 | 68.62 | 68.75 | 67.04 | 67.53 | 66.98 | -0.91% | 833,279 |
| May 26, 2026 | 68.29 | 68.33 | 67.32 | 68.15 | 67.59 | -0.07% | 954,578 |
| May 22, 2026 | 67.92 | 68.45 | 67.81 | 68.20 | 67.64 | 0.53% | 830,713 |
| May 21, 2026 | 67.33 | 68.17 | 66.32 | 67.84 | 67.28 | -0.47% | 684,387 |
| May 20, 2026 | 67.64 | 68.45 | 66.80 | 68.16 | 67.60 | 1.08% | 991,747 |
| May 19, 2026 | 68.40 | 68.40 | 66.73 | 67.43 | 66.88 | -1.72% | 811,109 |
| May 18, 2026 | 67.33 | 69.19 | 67.28 | 68.61 | 68.05 | 2.24% | 472,546 |
| May 15, 2026 | 67.13 | 67.26 | 66.44 | 67.11 | 66.56 | 0.15% | 845,350 |
| May 14, 2026 | 67.70 | 68.23 | 66.69 | 67.01 | 66.46 | 0.22% | 582,871 |
| May 13, 2026 | 67.70 | 68.33 | 66.10 | 66.86 | 66.31 | -1.43% | 711,817 |
| May 12, 2026 | 69.04 | 69.63 | 67.43 | 67.83 | 67.27 | -0.91% | 870,634 |
| May 11, 2026 | 71.16 | 71.16 | 68.01 | 68.45 | 67.89 | -3.65% | 777,839 |
| May 8, 2026 | 70.27 | 71.09 | 69.60 | 71.04 | 70.46 | 1.75% | 515,267 |
| May 7, 2026 | 69.35 | 70.13 | 67.43 | 69.82 | 69.25 | -0.20% | 642,218 |
| May 6, 2026 | 69.10 | 70.33 | 68.71 | 69.96 | 69.39 | 2.31% | 1,329,439 |
| May 5, 2026 | 68.57 | 69.11 | 68.28 | 68.38 | 67.82 | 0.10% | 530,916 |
| May 4, 2026 | 67.84 | 69.41 | 67.72 | 68.31 | 67.75 | -0.31% | 721,545 |
| May 1, 2026 | 70.62 | 70.62 | 68.31 | 68.52 | 67.96 | -2.30% | 947,405 |
| Apr 30, 2026 | 70.92 | 71.08 | 69.54 | 70.13 | 69.55 | -1.39% | 1,000,028 |
| Apr 29, 2026 | 70.17 | 71.34 | 70.14 | 71.12 | 70.54 | 0.87% | 1,065,109 |
| Apr 28, 2026 | 70.33 | 70.86 | 69.45 | 70.51 | 69.93 | 1.57% | 791,850 |
| Apr 27, 2026 | 70.71 | 71.42 | 69.03 | 69.42 | 68.85 | -2.05% | 965,676 |
| Apr 24, 2026 | 69.60 | 70.94 | 68.59 | 70.87 | 70.29 | 2.95% | 1,028,959 |
| Apr 23, 2026 | 65.25 | 69.30 | 64.66 | 68.84 | 68.28 | 3.55% | 1,461,974 |
| Apr 22, 2026 | 67.24 | 67.24 | 65.94 | 66.48 | 65.93 | -0.63% | 994,078 |
| Apr 21, 2026 | 66.90 | 67.38 | 66.24 | 66.90 | 66.35 | 0.83% | 865,877 |
| Apr 20, 2026 | 65.72 | 66.86 | 65.63 | 66.35 | 65.81 | 0.53% | 663,794 |
| Apr 17, 2026 | 64.32 | 66.57 | 64.30 | 66.00 | 65.46 | 3.42% | 1,019,292 |
| Apr 16, 2026 | 63.23 | 64.00 | 63.09 | 63.82 | 63.30 | 0.05% | 829,695 |
| Apr 15, 2026 | 63.33 | 64.03 | 62.96 | 63.79 | 63.27 | 0.58% | 619,592 |
| Apr 14, 2026 | 62.53 | 63.74 | 62.20 | 63.42 | 62.90 | 0.83% | 653,514 |
| Apr 13, 2026 | 63.00 | 63.19 | 62.27 | 62.90 | 62.38 | -0.65% | 1,014,798 |
| Apr 10, 2026 | 63.83 | 63.87 | 62.90 | 63.31 | 62.79 | -1.06% | 557,859 |
| Apr 9, 2026 | 63.15 | 64.17 | 62.83 | 63.99 | 63.46 | 0.95% | 757,129 |
| Apr 8, 2026 | 62.01 | 63.44 | 61.50 | 63.39 | 62.87 | 4.19% | 1,224,547 |
| Apr 7, 2026 | 60.17 | 61.37 | 60.02 | 60.84 | 60.34 | 0.56% | 1,043,612 |
| Apr 6, 2026 | 58.99 | 60.57 | 58.71 | 60.50 | 60.00 | 3.90% | 1,753,083 |
| Apr 2, 2026 | 58.80 | 59.04 | 57.37 | 58.23 | 57.75 | -1.79% | 1,443,272 |
| Apr 1, 2026 | 60.19 | 60.19 | 58.87 | 59.29 | 58.80 | -1.66% | 1,103,255 |
| Mar 31, 2026 | 60.40 | 61.04 | 59.29 | 60.29 | 59.80 | 1.19% | 562,745 |
| Mar 30, 2026 | 59.36 | 60.32 | 58.80 | 59.58 | 59.09 | 1.90% | 660,404 |
| Mar 27, 2026 | 59.26 | 59.58 | 58.16 | 58.47 | 57.99 | -1.63% | 745,294 |
| Mar 26, 2026 | 57.50 | 59.54 | 57.50 | 59.44 | 58.95 | 1.85% | 735,032 |
| Mar 25, 2026 | 59.01 | 59.15 | 57.70 | 58.36 | 57.88 | 0.43% | 746,715 |
| Mar 24, 2026 | 57.61 | 58.70 | 57.33 | 58.11 | 57.63 | 0.09% | 836,828 |
| Mar 23, 2026 | 58.59 | 59.21 | 57.20 | 58.06 | 57.58 | 2.13% | 1,645,171 |
| Mar 20, 2026 | 58.01 | 58.10 | 56.20 | 56.85 | 56.38 | -2.39% | 3,012,208 |
| Mar 19, 2026 | 63.93 | 64.55 | 58.17 | 58.24 | 57.76 | -8.96% | 2,761,528 |
| Mar 18, 2026 | 66.05 | 66.38 | 63.90 | 63.97 | 63.45 | -3.91% | 1,142,115 |
| Mar 17, 2026 | 66.89 | 67.57 | 66.37 | 66.57 | 66.02 | 0.63% | 679,260 |
| Mar 16, 2026 | 66.25 | 67.18 | 66.13 | 66.15 | 65.61 | 0.75% | 1,176,497 |
| Mar 13, 2026 | 64.38 | 65.80 | 63.95 | 65.66 | 65.12 | 3.58% | 1,055,072 |
| Mar 12, 2026 | 62.84 | 63.66 | 62.35 | 63.39 | 62.87 | -0.19% | 950,412 |
| Mar 11, 2026 | 65.10 | 65.94 | 63.47 | 63.51 | 62.99 | -3.07% | 941,660 |
| Mar 10, 2026 | 66.04 | 66.89 | 65.48 | 65.52 | 64.98 | -1.21% | 525,458 |
| Mar 9, 2026 | 66.53 | 66.69 | 65.09 | 66.32 | 65.78 | -1.09% | 881,607 |
| Mar 6, 2026 | 68.29 | 68.74 | 66.32 | 67.60 | 66.50 | -2.07% | 579,589 |
| Mar 5, 2026 | 68.70 | 69.60 | 68.32 | 69.03 | 67.91 | -0.78% | 663,576 |
| Mar 4, 2026 | 69.71 | 70.40 | 68.99 | 69.57 | 68.44 | -0.51% | 851,774 |
| Mar 3, 2026 | 69.09 | 69.98 | 67.50 | 69.93 | 68.79 | -0.51% | 939,279 |
| Mar 2, 2026 | 70.81 | 71.47 | 69.72 | 70.29 | 69.15 | 0.26% | 1,169,932 |
| Feb 27, 2026 | 68.13 | 70.27 | 67.40 | 70.11 | 68.97 | 2.67% | 1,169,312 |
| Feb 26, 2026 | 68.22 | 69.00 | 67.08 | 68.29 | 67.18 | 0.98% | 816,072 |
| Feb 25, 2026 | 67.10 | 67.71 | 66.28 | 67.63 | 66.53 | 0.82% | 898,700 |
| Feb 24, 2026 | 66.27 | 67.65 | 65.99 | 67.08 | 65.99 | 1.12% | 743,160 |
| Feb 23, 2026 | 67.47 | 68.19 | 66.31 | 66.34 | 65.26 | -1.51% | 920,059 |
| Feb 20, 2026 | 66.57 | 67.38 | 64.77 | 67.36 | 66.26 | 1.23% | 958,020 |
| Feb 19, 2026 | 66.19 | 67.67 | 65.74 | 66.54 | 65.46 | 0.57% | 1,611,209 |
| Feb 18, 2026 | 67.30 | 67.64 | 65.58 | 66.16 | 65.08 | -2.71% | 1,284,488 |
| Feb 17, 2026 | 68.09 | 68.36 | 66.70 | 68.00 | 66.89 | 1.16% | 1,412,899 |
| Feb 13, 2026 | 67.20 | 67.48 | 65.35 | 67.22 | 66.13 | 1.63% | 1,299,871 |
| Feb 12, 2026 | 66.24 | 68.32 | 65.88 | 66.14 | 65.06 | 2.80% | 2,475,022 |
| Feb 11, 2026 | 66.42 | 66.76 | 64.18 | 64.34 | 63.29 | -3.32% | 1,276,243 |
| Feb 10, 2026 | 66.44 | 66.70 | 65.96 | 66.55 | 65.47 | 1.37% | 933,108 |
| Feb 9, 2026 | 67.40 | 67.72 | 65.58 | 65.65 | 64.58 | -2.51% | 625,972 |
| Feb 6, 2026 | 67.12 | 68.75 | 67.12 | 67.34 | 66.24 | 0.37% | 993,419 |
| Feb 5, 2026 | 65.86 | 67.43 | 65.61 | 67.09 | 66.00 | 2.60% | 1,014,382 |
| Feb 4, 2026 | 64.82 | 66.37 | 64.69 | 65.39 | 64.33 | 1.08% | 963,599 |
| Feb 3, 2026 | 63.54 | 65.51 | 63.20 | 64.69 | 63.64 | 1.16% | 902,961 |