First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
60.59
+0.77 (1.29%)
At close: May 12, 2025, 4:00 PM
60.59
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 60.70 | 60.82 | 60.07 | 60.59 | 60.59 | 1.29% | 716,800 |
| May 9, 2025 | 60.48 | 60.48 | 59.44 | 59.82 | 59.82 | -1.16% | 631,558 |
| May 8, 2025 | 61.17 | 61.17 | 59.57 | 60.52 | 60.52 | -0.97% | 637,249 |
| May 7, 2025 | 61.24 | 61.82 | 61.02 | 61.11 | 61.11 | -0.23% | 592,398 |
| May 6, 2025 | 61.25 | 61.53 | 60.61 | 61.25 | 61.25 | -0.46% | 545,169 |
| May 5, 2025 | 61.68 | 62.05 | 60.94 | 61.53 | 61.53 | -0.45% | 641,768 |
| May 2, 2025 | 61.02 | 61.85 | 60.49 | 61.81 | 61.81 | 2.13% | 578,900 |
| May 1, 2025 | 60.23 | 61.09 | 59.99 | 60.52 | 60.52 | -0.48% | 476,721 |
| Apr 30, 2025 | 61.26 | 61.26 | 59.77 | 60.81 | 60.81 | -0.93% | 573,574 |
| Apr 29, 2025 | 60.89 | 61.86 | 60.59 | 61.38 | 61.38 | 0.34% | 569,385 |
| Apr 28, 2025 | 61.09 | 61.69 | 60.43 | 61.17 | 61.17 | 0.38% | 602,702 |
| Apr 25, 2025 | 62.04 | 62.64 | 60.61 | 60.94 | 60.94 | -2.65% | 714,289 |
| Apr 24, 2025 | 58.82 | 63.45 | 58.82 | 62.60 | 62.60 | 4.86% | 1,688,940 |
| Apr 23, 2025 | 59.10 | 60.42 | 59.06 | 59.70 | 59.70 | 2.37% | 1,510,285 |
| Apr 22, 2025 | 58.00 | 58.72 | 57.70 | 58.32 | 58.32 | 2.28% | 617,524 |
| Apr 21, 2025 | 58.86 | 58.96 | 56.48 | 57.02 | 57.02 | -3.67% | 712,487 |
| Apr 17, 2025 | 59.30 | 59.97 | 58.98 | 59.19 | 59.19 | 0.46% | 592,185 |
| Apr 16, 2025 | 60.91 | 61.35 | 58.60 | 58.92 | 58.92 | -3.03% | 873,360 |
| Apr 15, 2025 | 59.48 | 61.92 | 59.48 | 60.76 | 60.76 | -0.34% | 890,723 |
| Apr 14, 2025 | 60.41 | 61.35 | 60.09 | 60.97 | 60.97 | 2.54% | 544,583 |
| Apr 11, 2025 | 59.81 | 59.81 | 57.44 | 59.46 | 59.46 | -0.87% | 1,107,122 |
| Apr 10, 2025 | 60.81 | 61.15 | 59.15 | 59.98 | 59.98 | -2.12% | 1,162,446 |
| Apr 9, 2025 | 57.19 | 61.69 | 56.34 | 61.28 | 61.28 | 5.60% | 1,639,718 |
| Apr 8, 2025 | 60.79 | 60.79 | 57.10 | 58.03 | 58.03 | -0.39% | 1,356,078 |
| Apr 7, 2025 | 59.74 | 61.03 | 57.44 | 58.26 | 58.26 | -5.47% | 1,694,830 |
| Apr 4, 2025 | 63.08 | 63.51 | 60.79 | 61.63 | 61.63 | -4.83% | 1,326,934 |
| Apr 3, 2025 | 65.91 | 66.52 | 64.65 | 64.76 | 64.76 | -3.34% | 1,847,777 |
| Apr 2, 2025 | 66.20 | 67.07 | 66.09 | 67.00 | 67.00 | 0.81% | 557,546 |
| Apr 1, 2025 | 65.91 | 67.00 | 65.81 | 66.46 | 66.46 | 1.26% | 619,614 |
| Mar 31, 2025 | 65.59 | 66.18 | 65.09 | 65.63 | 65.63 | -0.11% | 725,123 |
| Mar 28, 2025 | 66.58 | 66.63 | 65.32 | 65.70 | 65.70 | -1.16% | 513,600 |
| Mar 27, 2025 | 66.25 | 66.65 | 65.67 | 66.47 | 66.47 | 1.10% | 533,740 |
| Mar 26, 2025 | 65.92 | 66.68 | 65.49 | 65.75 | 65.75 | 0.08% | 458,800 |
| Mar 25, 2025 | 66.12 | 66.28 | 65.12 | 65.70 | 65.70 | -0.44% | 601,735 |
| Mar 24, 2025 | 65.52 | 66.04 | 65.49 | 65.99 | 65.99 | 1.84% | 436,972 |
| Mar 21, 2025 | 65.14 | 65.83 | 64.79 | 64.80 | 64.80 | -0.93% | 1,037,901 |
| Mar 20, 2025 | 65.30 | 65.93 | 64.89 | 65.41 | 65.41 | -0.11% | 765,060 |
| Mar 19, 2025 | 65.00 | 65.71 | 64.62 | 65.48 | 65.48 | 0.80% | 838,337 |
| Mar 18, 2025 | 64.74 | 65.78 | 64.74 | 64.96 | 64.96 | 0.06% | 626,448 |
| Mar 17, 2025 | 64.16 | 65.05 | 64.01 | 64.92 | 64.92 | 1.71% | 686,337 |
| Mar 14, 2025 | 62.82 | 63.89 | 62.47 | 63.83 | 63.83 | 1.93% | 1,035,480 |
| Mar 13, 2025 | 62.39 | 63.43 | 62.12 | 62.62 | 62.62 | 0.95% | 987,571 |
| Mar 12, 2025 | 63.26 | 63.62 | 61.76 | 62.03 | 62.03 | -1.82% | 859,948 |
| Mar 11, 2025 | 62.43 | 63.71 | 61.64 | 63.18 | 63.18 | 1.23% | 1,330,628 |
| Mar 10, 2025 | 63.11 | 64.31 | 61.93 | 62.41 | 62.41 | -2.29% | 1,137,195 |
| Mar 7, 2025 | 64.15 | 64.91 | 63.51 | 63.87 | 63.32 | -0.20% | 850,174 |
| Mar 6, 2025 | 64.18 | 64.57 | 63.40 | 64.00 | 63.45 | -0.78% | 963,505 |
| Mar 5, 2025 | 63.49 | 65.00 | 63.13 | 64.50 | 63.95 | 1.56% | 1,061,010 |
| Mar 4, 2025 | 64.83 | 64.83 | 63.47 | 63.51 | 62.97 | -2.47% | 762,620 |
| Mar 3, 2025 | 65.60 | 66.25 | 64.94 | 65.12 | 64.56 | -0.87% | 911,869 |