First American Financial Corporation (FAF) NYSE

Currency In USD

FAF Historical Return

If you invested $1000 in First American Financial Corporation (FAF) 10 years ago, it would be worth $2,410.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,307.8, while $1000 invested 1 year ago would be worth $1,161.62. This corresponds to total returns of 141.02%, 30.78%, 16.16%, respectively, with annualized returns of 9.19%, 5.51%, 16.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	68.5	68.28	68.28	69.84	67.94	1.29M
June 18, 2026	68.09	68.63	68.63	69.09	68.06	1.79M
June 17, 2026	67.71	67.78	67.78	70.21	67.71	1.08M
June 16, 2026	67.2	67.82	67.82	68.36	66.31	859,411
June 15, 2026	66.24	66.32	66.32	66.91	65.97	721,253
June 12, 2026	64.65	65.74	65.74	66.49	64.38	1.1M
June 11, 2026	66.62	64.84	64.84	66.63	64.58	1.39M
June 10, 2026	66.83	66.13	66.13	67.25	66.08	966,503
June 09, 2026	65.53	66.42	66.42	66.76	65.31	1.5M
June 08, 2026	66.2	65.17	65.17	66.78	65.06	1.16M
June 05, 2026	66	67.02	67.02	67.44	65.93	1.08M
June 04, 2026	65.63	65.9	65.9	66.29	65.42	751,003
June 03, 2026	65.01	64.58	64.58	65.36	64	740,877
June 02, 2026	64.75	65.2	65.2	65.92	64.47	960,724
June 01, 2026	65.6	64.8	64.8	65.8	64.12	912,651
May 29, 2026	66.36	66.23	66.23	66.78	65.72	1.33M
May 28, 2026	67.36	66.55	66.55	67.6	66.41	957,806
May 27, 2026	68.62	67.53	67.53	68.75	67.05	768,894
May 26, 2026	68.29	68.15	68.15	68.33	67.32	664,631
May 22, 2026	67.92	68.2	68.2	68.45	67.81	187,575
May 21, 2026	67.22	67.84	67.84	68.16	66.32	586,860
May 20, 2026	67.64	68.16	68.16	68.45	66.8	991,738
May 19, 2026	68.4	67.43	67.43	68.4	66.73	811,086
May 18, 2026	67.33	68.61	68.61	69.19	67.28	471,689
May 15, 2026	67.13	67.11	67.11	67.26	66.44	845,350
May 14, 2026	68.22	67.01	67.01	68.22	66.69	469,075
May 13, 2026	67.7	66.86	66.86	68.33	66.1	594,621
May 12, 2026	69.04	67.83	67.83	69.63	67.43	579,708
May 11, 2026	71.16	68.45	68.45	71.16	68.01	777,839
May 08, 2026	70.27	71.04	71.04	71.08	69.6	515,267
May 07, 2026	69.35	69.8	69.8	70.13	67.43	540,002
May 06, 2026	69.1	69.96	69.96	70.33	68.71	1.33M
May 05, 2026	68.57	68.38	68.38	69.11	68.28	530,916
May 04, 2026	67.84	68.31	68.31	69.41	67.72	721,522
May 01, 2026	70.62	68.52	68.52	70.62	68.31	947,390
April 30, 2026	70.92	70.13	70.13	71.08	69.54	1M
April 29, 2026	70.17	71.12	71.12	71.33	70.14	1.07M
April 28, 2026	70.33	70.51	70.51	70.86	69.45	791,705
April 27, 2026	70.71	69.42	69.42	71.42	69.03	965,661
April 24, 2026	69.6	70.87	70.87	70.94	68.59	1.02M
April 23, 2026	65.25	68.84	68.84	69.3	64.66	1.46M
April 22, 2026	67.24	66.48	66.48	67.24	65.94	987,456
April 21, 2026	66.9	66.9	66.9	67.38	66.24	865,877
April 20, 2026	65.72	66.35	66.35	66.86	65.63	663,711
April 17, 2026	64.32	66	66	66.57	64.3	1.02M
April 16, 2026	63.23	63.82	63.82	64	63.09	829,695
April 15, 2026	63.33	63.79	63.79	64.03	62.96	619,592
April 14, 2026	62.53	63.42	63.42	63.74	62.2	653,504
April 13, 2026	63	62.9	62.9	63.19	62.27	1.01M
April 10, 2026	63.83	63.31	63.31	63.87	62.9	557,859
April 09, 2026	63.15	63.99	63.99	64.17	62.83	757,129
April 08, 2026	62.01	63.39	63.39	63.44	61.5	1.22M
April 07, 2026	60.17	60.84	60.84	61.37	60.02	1.04M
April 06, 2026	58.99	60.5	60.5	60.57	58.71	1.7M
April 02, 2026	58.8	58.23	58.23	59.04	57.37	1.44M
April 01, 2026	60.19	59.29	59.29	60.19	58.87	1.1M
March 31, 2026	60.4	60.29	60.29	61.04	59.29	562,743
March 30, 2026	59.36	59.58	59.58	60.32	58.8	660,403
March 27, 2026	59.26	58.47	58.47	59.58	58.16	722,372
March 26, 2026	57.5	59.43	59.44	59.54	57.5	595,089