First American Financial Corporation (FAF)
NYSE: FAF · Real-Time Price · USD
61.23
+0.10 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed
First American Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 60.97 | 61.90 | 60.83 | 61.23 | 61.23 | 0.16% | 1,578,363 |
| Jun 26, 2025 | 59.94 | 61.42 | 59.78 | 61.13 | 61.13 | 2.19% | 1,217,391 |
| Jun 25, 2025 | 60.42 | 60.62 | 59.58 | 59.82 | 59.82 | -1.29% | 892,376 |
| Jun 24, 2025 | 60.45 | 61.07 | 60.18 | 60.60 | 60.60 | 0.55% | 1,136,706 |
| Jun 23, 2025 | 58.75 | 60.43 | 58.33 | 60.27 | 60.27 | 2.38% | 779,030 |
| Jun 20, 2025 | 58.04 | 58.93 | 57.80 | 58.87 | 58.87 | 1.89% | 1,309,494 |
| Jun 18, 2025 | 57.78 | 58.45 | 57.67 | 57.78 | 57.78 | 0.19% | 781,855 |
| Jun 17, 2025 | 58.25 | 58.44 | 57.24 | 57.67 | 57.67 | -1.84% | 906,143 |
| Jun 16, 2025 | 59.20 | 59.69 | 58.26 | 58.75 | 58.75 | -0.31% | 879,481 |
| Jun 13, 2025 | 59.08 | 59.75 | 58.81 | 58.93 | 58.93 | -1.41% | 1,096,073 |
| Jun 12, 2025 | 58.17 | 59.81 | 58.01 | 59.77 | 59.77 | 2.10% | 1,375,437 |
| Jun 11, 2025 | 57.26 | 59.00 | 57.17 | 58.54 | 58.54 | 2.63% | 2,002,732 |
| Jun 10, 2025 | 56.60 | 57.06 | 56.19 | 57.04 | 57.04 | 1.28% | 934,145 |
| Jun 9, 2025 | 56.04 | 56.61 | 55.76 | 56.32 | 56.32 | -0.16% | 951,809 |
| Jun 6, 2025 | 56.12 | 56.51 | 55.79 | 56.41 | 55.87 | 1.13% | 818,121 |
| Jun 5, 2025 | 55.72 | 56.03 | 55.21 | 55.78 | 55.25 | -0.05% | 1,698,681 |
| Jun 4, 2025 | 55.81 | 56.23 | 55.61 | 55.81 | 55.28 | 0.09% | 1,472,385 |
| Jun 3, 2025 | 55.07 | 56.16 | 54.41 | 55.76 | 55.23 | 1.11% | 918,701 |
| Jun 2, 2025 | 55.18 | 55.52 | 54.49 | 55.15 | 54.63 | -1.18% | 894,902 |
| May 30, 2025 | 54.84 | 56.07 | 54.50 | 55.81 | 55.28 | 1.53% | 1,215,776 |
| May 29, 2025 | 54.49 | 55.01 | 53.95 | 54.97 | 54.45 | 1.59% | 1,705,735 |
| May 28, 2025 | 55.13 | 55.20 | 54.02 | 54.11 | 53.60 | -2.08% | 1,205,395 |
| May 27, 2025 | 56.15 | 56.34 | 54.79 | 55.26 | 54.74 | -0.67% | 1,416,613 |
| May 23, 2025 | 55.08 | 55.98 | 54.94 | 55.63 | 55.10 | 0.36% | 1,092,780 |
| May 22, 2025 | 55.49 | 55.67 | 54.35 | 55.43 | 54.90 | -0.52% | 1,582,113 |
| May 21, 2025 | 58.66 | 58.94 | 55.63 | 55.72 | 55.19 | -5.88% | 1,240,613 |
| May 20, 2025 | 61.05 | 61.89 | 59.13 | 59.20 | 58.64 | -2.98% | 1,778,647 |
| May 19, 2025 | 60.40 | 61.48 | 60.31 | 61.02 | 60.44 | 0.13% | 1,010,146 |
| May 16, 2025 | 60.16 | 61.08 | 60.16 | 60.94 | 60.36 | 1.31% | 442,843 |
| May 15, 2025 | 59.52 | 60.18 | 59.12 | 60.15 | 59.58 | 1.43% | 432,058 |
| May 14, 2025 | 59.95 | 59.95 | 59.13 | 59.30 | 58.74 | -1.25% | 443,387 |
| May 13, 2025 | 60.87 | 60.87 | 59.90 | 60.05 | 59.48 | -0.89% | 558,402 |
| May 12, 2025 | 60.70 | 60.82 | 60.07 | 60.59 | 60.02 | 1.29% | 716,800 |
| May 9, 2025 | 60.48 | 60.48 | 59.44 | 59.82 | 59.25 | -1.16% | 631,558 |
| May 8, 2025 | 61.17 | 61.17 | 59.57 | 60.52 | 59.95 | -0.97% | 637,249 |
| May 7, 2025 | 61.24 | 61.82 | 61.02 | 61.11 | 60.53 | -0.23% | 592,398 |
| May 6, 2025 | 61.25 | 61.53 | 60.61 | 61.25 | 60.67 | -0.46% | 545,169 |
| May 5, 2025 | 61.68 | 62.05 | 60.94 | 61.53 | 60.95 | -0.45% | 641,768 |
| May 2, 2025 | 61.02 | 61.85 | 60.49 | 61.81 | 61.22 | 2.13% | 578,900 |
| May 1, 2025 | 60.23 | 61.09 | 59.99 | 60.52 | 59.95 | -0.48% | 476,721 |
| Apr 30, 2025 | 61.26 | 61.26 | 59.77 | 60.81 | 60.23 | -0.93% | 573,574 |
| Apr 29, 2025 | 60.89 | 61.86 | 60.59 | 61.38 | 60.80 | 0.34% | 569,385 |
| Apr 28, 2025 | 61.09 | 61.69 | 60.43 | 61.17 | 60.59 | 0.38% | 602,702 |
| Apr 25, 2025 | 62.04 | 62.64 | 60.61 | 60.94 | 60.36 | -2.65% | 714,289 |
| Apr 24, 2025 | 58.82 | 63.45 | 58.82 | 62.60 | 62.01 | 4.86% | 1,688,940 |
| Apr 23, 2025 | 59.10 | 60.42 | 59.06 | 59.70 | 59.13 | 2.37% | 1,510,285 |
| Apr 22, 2025 | 58.00 | 58.72 | 57.70 | 58.32 | 57.77 | 2.28% | 617,524 |
| Apr 21, 2025 | 58.86 | 58.96 | 56.48 | 57.02 | 56.48 | -3.67% | 712,487 |
| Apr 17, 2025 | 59.30 | 59.97 | 58.98 | 59.19 | 58.63 | 0.46% | 592,185 |
| Apr 16, 2025 | 60.91 | 61.35 | 58.60 | 58.92 | 58.36 | -3.03% | 873,360 |