First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
70.51
+1.09 (1.57%)
At close: Apr 28, 2026, 4:00 PM EDT
71.80
+1.29 (1.82%)
After-hours: Apr 28, 2026, 7:21 PM EDT
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.33 | 70.86 | 69.45 | 70.51 | 70.51 | 1.57% | 784,232 |
| Apr 27, 2026 | 70.71 | 71.42 | 69.03 | 69.42 | 69.42 | -2.05% | 965,661 |
| Apr 24, 2026 | 69.60 | 70.94 | 68.59 | 70.87 | 70.87 | 2.95% | 1,015,618 |
| Apr 23, 2026 | 65.25 | 69.30 | 64.66 | 68.84 | 68.84 | 3.55% | 1,461,933 |
| Apr 22, 2026 | 67.24 | 67.24 | 65.94 | 66.48 | 66.48 | -0.63% | 987,456 |
| Apr 21, 2026 | 66.90 | 67.38 | 66.24 | 66.90 | 66.90 | 0.83% | 858,494 |
| 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% | 1,018,485 |
| 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% | 1,014,784 |
| 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% | 1,224,537 |
| Apr 7, 2026 | 60.17 | 61.37 | 60.02 | 60.84 | 60.84 | 0.56% | 1,042,746 |
| Apr 6, 2026 | 58.99 | 60.57 | 58.71 | 60.50 | 60.50 | 3.90% | 1,704,650 |
| Apr 2, 2026 | 58.80 | 59.04 | 57.37 | 58.23 | 58.23 | -1.79% | 1,443,262 |
| Apr 1, 2026 | 60.19 | 60.19 | 58.87 | 59.29 | 59.29 | -1.66% | 1,103,229 |
| 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% | 660,403 |
| 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% | 735,021 |
| Mar 25, 2026 | 59.01 | 59.15 | 57.70 | 58.36 | 58.36 | 0.43% | 746,712 |
| 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% | 1,645,116 |
| Mar 20, 2026 | 58.01 | 58.10 | 56.20 | 56.85 | 56.85 | -2.39% | 2,956,443 |
| Mar 19, 2026 | 63.93 | 64.55 | 58.17 | 58.24 | 58.24 | -8.96% | 2,760,181 |
| Mar 18, 2026 | 66.05 | 66.38 | 63.90 | 63.97 | 63.97 | -3.91% | 1,142,112 |
| 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% | 1,175,864 |
| Mar 13, 2026 | 64.38 | 65.80 | 63.95 | 65.66 | 65.66 | 3.58% | 1,055,071 |
| 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% | 941,630 |
| 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% | 881,599 |
| Mar 6, 2026 | 68.29 | 68.74 | 66.32 | 67.60 | 67.05 | -2.07% | 579,589 |
| Mar 5, 2026 | 68.70 | 69.60 | 68.32 | 69.03 | 68.47 | -0.78% | 663,576 |
| Mar 4, 2026 | 69.71 | 70.40 | 68.99 | 69.57 | 69.00 | -0.51% | 851,774 |
| Mar 3, 2026 | 69.09 | 69.98 | 67.50 | 69.93 | 69.36 | -0.51% | 939,279 |
| Mar 2, 2026 | 70.81 | 71.47 | 69.72 | 70.29 | 69.72 | 0.26% | 1,169,932 |
| Feb 27, 2026 | 68.13 | 70.27 | 67.40 | 70.11 | 69.54 | 2.67% | 1,169,312 |
| Feb 26, 2026 | 68.22 | 69.00 | 67.08 | 68.29 | 67.73 | 0.98% | 816,072 |
| Feb 25, 2026 | 67.10 | 67.71 | 66.28 | 67.63 | 67.08 | 0.82% | 898,700 |
| Feb 24, 2026 | 66.27 | 67.65 | 65.99 | 67.08 | 66.53 | 1.12% | 743,160 |
| Feb 23, 2026 | 67.47 | 68.19 | 66.31 | 66.34 | 65.80 | -1.51% | 920,059 |
| Feb 20, 2026 | 66.57 | 67.38 | 64.77 | 67.36 | 66.81 | 1.23% | 958,020 |
| Feb 19, 2026 | 66.19 | 67.67 | 65.74 | 66.54 | 66.00 | 0.57% | 1,611,209 |
| Feb 18, 2026 | 67.30 | 67.64 | 65.58 | 66.16 | 65.62 | -2.71% | 1,284,488 |
| Feb 17, 2026 | 68.09 | 68.36 | 66.70 | 68.00 | 67.45 | 1.16% | 1,412,899 |
| Feb 13, 2026 | 67.20 | 67.48 | 65.35 | 67.22 | 66.67 | 1.63% | 1,299,871 |
| Feb 12, 2026 | 66.24 | 68.32 | 65.88 | 66.14 | 65.60 | 2.80% | 2,475,022 |
| Feb 11, 2026 | 66.42 | 66.76 | 64.18 | 64.34 | 63.82 | -3.32% | 1,276,243 |
| Feb 10, 2026 | 66.44 | 66.70 | 65.96 | 66.55 | 66.01 | 1.37% | 933,108 |
| Feb 9, 2026 | 67.40 | 67.72 | 65.58 | 65.65 | 65.12 | -2.51% | 625,972 |
| Feb 6, 2026 | 67.12 | 68.75 | 67.12 | 67.34 | 66.79 | 0.37% | 993,419 |
| Feb 5, 2026 | 65.86 | 67.43 | 65.61 | 67.09 | 66.54 | 2.60% | 1,014,382 |
| Feb 4, 2026 | 64.82 | 66.37 | 64.69 | 65.39 | 64.86 | 1.08% | 963,599 |
| Feb 3, 2026 | 63.54 | 65.51 | 63.20 | 64.69 | 64.16 | 1.16% | 902,961 |
| Feb 2, 2026 | 63.18 | 64.54 | 62.87 | 63.95 | 63.43 | 1.22% | 601,461 |
| Jan 30, 2026 | 63.73 | 64.35 | 62.58 | 63.18 | 62.67 | -1.37% | 1,799,669 |
| Jan 29, 2026 | 64.35 | 64.83 | 63.36 | 64.06 | 63.54 | 0.39% | 899,292 |
| Jan 28, 2026 | 64.50 | 65.10 | 63.68 | 63.81 | 63.29 | -1.42% | 751,772 |
| Jan 27, 2026 | 64.63 | 65.12 | 64.30 | 64.73 | 64.20 | -0.19% | 786,783 |
| Jan 26, 2026 | 64.69 | 66.70 | 64.24 | 64.85 | 64.32 | 2.11% | 1,288,389 |
| Jan 23, 2026 | 64.67 | 64.90 | 61.89 | 63.51 | 62.99 | -2.34% | 1,621,518 |
| Jan 22, 2026 | 63.53 | 65.66 | 63.15 | 65.03 | 64.50 | 2.55% | 1,647,784 |
| Jan 21, 2026 | 61.46 | 63.56 | 61.35 | 63.41 | 62.89 | 3.44% | 1,243,896 |
| Jan 20, 2026 | 60.40 | 61.50 | 60.32 | 61.30 | 60.80 | 0.10% | 1,166,785 |
| Jan 16, 2026 | 60.13 | 61.36 | 60.06 | 61.24 | 60.74 | 1.11% | 911,830 |
| Jan 15, 2026 | 59.03 | 60.58 | 58.86 | 60.57 | 60.08 | 2.68% | 1,280,339 |
| Jan 14, 2026 | 59.38 | 59.88 | 58.77 | 58.99 | 58.51 | -0.66% | 1,285,778 |
| Jan 13, 2026 | 60.82 | 61.06 | 58.97 | 59.38 | 58.90 | -2.37% | 1,387,406 |
| Jan 12, 2026 | 61.10 | 61.30 | 58.50 | 60.82 | 60.33 | -1.09% | 1,220,179 |
| Jan 9, 2026 | 60.68 | 62.29 | 60.10 | 61.49 | 60.99 | 2.42% | 907,082 |
| Jan 8, 2026 | 61.12 | 62.32 | 59.73 | 60.04 | 59.55 | -2.07% | 823,127 |
| Jan 7, 2026 | 62.38 | 62.63 | 60.96 | 61.31 | 60.81 | -1.60% | 724,665 |
| Jan 6, 2026 | 61.30 | 62.65 | 61.00 | 62.31 | 61.80 | 0.21% | 1,134,357 |
| Jan 5, 2026 | 60.68 | 63.07 | 60.64 | 62.18 | 61.67 | 1.80% | 666,306 |
| Jan 2, 2026 | 61.30 | 61.60 | 60.29 | 61.08 | 60.58 | -0.59% | 442,840 |
| Dec 31, 2025 | 61.99 | 62.39 | 61.32 | 61.44 | 60.94 | -0.98% | 466,404 |
| Dec 30, 2025 | 61.87 | 62.48 | 61.75 | 62.05 | 61.55 | -0.06% | 441,602 |
| Dec 29, 2025 | 62.04 | 62.41 | 61.64 | 62.09 | 61.58 | 0.26% | 543,914 |
| Dec 26, 2025 | 61.51 | 62.01 | 61.20 | 61.93 | 61.43 | 0.98% | 598,999 |
| Dec 24, 2025 | 61.26 | 61.78 | 60.78 | 61.33 | 60.83 | 0.66% | 458,682 |
| Dec 23, 2025 | 62.02 | 62.12 | 60.70 | 60.93 | 60.43 | -1.31% | 696,090 |
| Dec 22, 2025 | 62.76 | 63.43 | 61.38 | 61.74 | 61.24 | -1.98% | 818,097 |
| Dec 19, 2025 | 63.53 | 63.72 | 62.82 | 62.99 | 62.48 | -1.41% | 1,421,378 |
| Dec 18, 2025 | 64.07 | 64.48 | 63.53 | 63.89 | 63.37 | 0.30% | 630,586 |
| Dec 17, 2025 | 63.92 | 64.53 | 63.21 | 63.70 | 63.18 | -0.31% | 525,116 |
| Dec 16, 2025 | 65.18 | 65.50 | 63.38 | 63.90 | 63.38 | -1.33% | 467,890 |
| Dec 15, 2025 | 64.58 | 65.02 | 63.27 | 64.76 | 64.23 | 1.28% | 554,716 |
| Dec 12, 2025 | 64.55 | 64.61 | 63.76 | 63.94 | 63.42 | -0.70% | 315,441 |
| Dec 11, 2025 | 63.79 | 65.07 | 63.79 | 64.39 | 63.87 | 1.47% | 530,168 |
| Dec 10, 2025 | 62.22 | 63.61 | 61.85 | 63.46 | 62.94 | 1.88% | 735,255 |
| Dec 9, 2025 | 62.06 | 63.48 | 62.06 | 62.29 | 61.78 | 0.23% | 755,703 |
| Dec 8, 2025 | 63.95 | 63.95 | 61.96 | 62.15 | 61.64 | -3.73% | 566,517 |
| Dec 5, 2025 | 64.75 | 65.08 | 64.29 | 64.56 | 63.49 | -0.35% | 401,987 |
| Dec 4, 2025 | 64.46 | 65.13 | 64.28 | 64.79 | 63.72 | 0.03% | 447,292 |
| Dec 3, 2025 | 65.32 | 65.70 | 64.38 | 64.77 | 63.70 | -0.43% | 441,778 |