First American Financial Corporation (FAF)
NYSE:FAF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
60.19
60.19
58.87
59.29
59.29
-1.66%
1,103,255
1.05
Mar 31, 2026
60.40
61.04
59.29
60.29
60.29
+1.19%
562,745
0.54
Mar 30, 2026
59.36
60.32
58.80
59.58
59.58
+1.90%
660,404
0.64
Mar 27, 2026
59.26
59.58
58.16
58.47
58.47
-1.63%
745,294
0.72
Mar 26, 2026
57.50
59.54
57.50
59.44
59.44
+1.85%
735,032
0.71
Mar 25, 2026
59.01
59.15
57.70
58.36
58.36
+0.43%
746,712
0.73
Mar 24, 2026
57.61
58.70
57.33
58.11
58.11
+0.09%
836,828
0.82
Mar 23, 2026
58.59
59.21
57.20
58.06
58.06
+2.13%
1,645,169
1.65
Mar 20, 2026
58.01
58.10
56.20
56.85
56.85
-2.39%
3,012,208
3.14
Mar 19, 2026
63.93
64.55
58.17
58.24
58.24
-8.96%
2,760,268
2.97
Mar 18, 2026
66.05
66.38
63.90
63.97
63.97
-3.91%
1,142,112
1.22
Mar 17, 2026
66.89
67.57
66.37
66.57
66.57
+0.63%
679,260
0.73
Mar 16, 2026
66.25
67.18
66.13
66.15
66.15
+0.75%
1,176,494
1.28
Mar 13, 2026
64.38
65.80
63.95
65.66
65.66
+3.58%
1,055,072
1.16
Mar 12, 2026
62.84
63.66
62.35
63.39
63.39
-0.19%
950,412
1.05
Mar 11, 2026
65.10
65.94
63.47
63.51
63.51
-3.07%
941,630
1.05
Mar 10, 2026
66.04
66.89
65.48
65.52
65.52
-1.21%
525,458
0.59
Mar 09, 2026
66.53
66.69
65.09
66.32
66.32
-1.09%
881,607
0.99
Mar 06, 2026
68.29
68.74
66.32
67.60
67.05
-2.07%
579,589
0.65
Mar 05, 2026
68.70
69.60
68.32
69.03
68.47
-0.78%
663,576
0.74
Mar 04, 2026
69.71
70.40
68.99
69.57
69.00
-0.52%
851,774
0.96
Mar 03, 2026
69.09
69.98
67.50
69.93
69.36
-0.51%
939,279
1.07
Mar 02, 2026
70.81
71.47
69.72
70.29
69.72
+0.26%
1,169,932
1.35
Feb 27, 2026
68.13
70.27
67.40
70.11
69.54
+2.66%
1,169,312
1.37
Feb 26, 2026
68.22
69.00
67.08
68.29
67.73
+0.98%
816,072
0.96
Feb 25, 2026
67.10
67.71
66.28
67.63
67.08
+0.82%
898,700
1.07
Feb 24, 2026
66.27
67.65
65.99
67.08
66.53
+1.12%
743,160
0.90
Feb 23, 2026
67.47
68.19
66.31
66.34
65.80
-1.51%
920,059
1.13
Feb 20, 2026
66.57
67.38
64.77
67.36
66.81
+1.23%
958,020
1.18
Feb 19, 2026
66.19
67.67
65.74
66.54
66.00
+0.57%
1,611,209
2.04
Feb 18, 2026
67.30
67.64
65.58
66.16
65.62
-2.71%
1,284,488
1.65
Feb 17, 2026
68.09
68.36
66.70
68.00
67.45
+1.16%
1,412,899
1.85
Feb 16, 2026
67.20
67.48
65.35
67.22
66.67
0.00%
0
0.00
Feb 13, 2026
67.20
67.48
65.35
67.22
66.67
+1.63%
1,299,871
1.71
Feb 12, 2026
66.24
68.32
65.88
66.14
65.60
+2.80%
2,475,022
3.39
Feb 11, 2026
66.42
66.76
64.18
64.34
63.82
-3.32%
1,276,243
1.78
Feb 10, 2026
66.44
66.70
65.96
66.55
66.01
+1.37%
933,108
1.31
Feb 09, 2026
67.40
67.72
65.58
65.65
65.12
-2.51%
625,972
0.89
Feb 06, 2026
67.12
68.75
67.12
67.34
66.79
+0.37%
993,419
1.42
Feb 05, 2026
65.86
67.43
65.61
67.09
66.54
+2.60%
1,014,382
1.46
Feb 04, 2026
64.82
66.37
64.69
65.39
64.86
+1.08%
963,599
1.39
Feb 03, 2026
63.54
65.51
63.20
64.69
64.16
+1.16%
902,961
1.30
Feb 02, 2026
63.18
64.54
62.87
63.95
63.43
+1.22%
601,461
0.86
Jan 30, 2026
63.73
64.35
62.58
63.18
62.67
-1.37%
1,799,669
2.63
Jan 29, 2026
64.35
64.83
63.36
64.06
63.54
+0.39%
899,292
1.31
Jan 28, 2026
64.50
65.10
63.68
63.81
63.29
-1.42%
751,772
1.09
Jan 27, 2026
64.63
65.12
64.30
64.73
64.20
-0.19%
786,783
1.14
Jan 26, 2026
64.69
66.70
64.24
64.85
64.32
+2.11%
1,288,389
1.88
Jan 23, 2026
64.67
64.90
61.89
63.51
62.99
-2.34%
1,621,518
2.42
Jan 22, 2026
63.53
65.66
63.15
65.03
64.50
+2.55%
1,647,784
2.50
Rows: