First American Financial Corporation - FAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	65.71	64.49	64.49	65.86	64.11	829,500
August 14, 2025	65.71	65.85	65.85	65.88	64.84	565,145
August 13, 2025	64.71	66.09	66.09	66.19	64.64	680,200
August 12, 2025	63.71	64.45	64.45	64.56	63.25	723,719
August 11, 2025	63.11	63.11	63.11	63.16	62.35	383,953
August 08, 2025	62.84	62.7	62.7	63.15	62.6	455,000
August 07, 2025	62.86	62.54	62.54	62.95	61.69	693,416
August 06, 2025	62.73	62.66	62.66	63	62.28	622,708
August 05, 2025	62.03	62.62	62.62	62.81	61.88	556,300
August 04, 2025	61	62	62	62.04	60.92	700,502
August 01, 2025	60.18	60.66	60.66	61.02	59.27	870,200
July 31, 2025	59.84	60.05	60.05	60.48	59.68	706,400
July 30, 2025	61.11	60.25	60.25	61.27	60.06	1.05M
July 29, 2025	61	61.03	61.03	61.18	60.52	1.05M
July 28, 2025	60.46	60.6	60.6	61.32	60.01	820,602
July 25, 2025	60.2	60.5	60.5	60.86	59.24	1.09M
July 24, 2025	59.63	59.61	59.61	61.43	58.44	2M
July 23, 2025	57.34	57.62	57.62	57.93	56.97	1.03M
July 22, 2025	56.64	57.56	57.56	57.64	56.54	767,800
July 21, 2025	56.78	56.43	56.43	57.16	55.78	1.43M
July 18, 2025	56.66	56.25	56.25	56.96	55.87	968,400
July 17, 2025	55.19	56.17	56.17	56.39	55.06	1.51M
July 16, 2025	54.73	55.45	55.45	55.56	54.2	1.41M
July 15, 2025	56.28	54.73	54.73	56.58	54.72	1.15M
July 14, 2025	57.28	56.34	56.34	57.91	56.34	1.79M
July 11, 2025	56.29	58.14	58.14	58.5	55.62	3.96M
July 10, 2025	59.1	56.57	56.57	60.01	53.09	7.06M
July 09, 2025	60.51	59.96	59.96	60.67	59.81	1.14M
July 08, 2025	61.75	59.98	59.98	62.14	59.66	2.3M
July 07, 2025	62.94	62.55	62.55	63.52	62.15	1.22M
July 03, 2025	62.67	63.25	63.25	63.42	62.33	736,300
July 02, 2025	62.46	62.72	62.72	62.86	61.85	839,539
July 01, 2025	61.2	62.54	62.54	62.99	60.96	905,700
June 30, 2025	61.28	61.39	61.39	61.66	60.82	924,500
June 27, 2025	60.97	61.23	61.23	61.9	60.83	1.58M
June 26, 2025	59.94	61.13	61.13	61.42	59.78	1.22M
June 25, 2025	60.42	59.82	59.82	60.62	59.58	892,400
June 24, 2025	60.45	60.6	60.6	61.07	60.18	1.14M
June 23, 2025	58.75	60.27	60.27	60.43	58.33	779,030
June 20, 2025	58.04	58.87	58.87	58.93	57.8	1.31M
June 18, 2025	57.78	57.78	57.78	58.45	57.67	781,900
June 17, 2025	58.25	57.67	57.67	58.44	57.24	906,143
June 16, 2025	59.2	58.75	58.75	59.69	58.26	879,500
June 13, 2025	59.08	58.93	58.93	59.75	58.81	1.1M
June 12, 2025	58.17	59.77	59.77	59.81	58.01	1.38M
June 11, 2025	57.26	58.54	58.54	59	57.17	2M
June 10, 2025	56.6	57.04	57.04	57.06	56.19	934,145
June 09, 2025	56.04	56.32	56.32	56.61	55.76	951,809
June 06, 2025	56.12	56.41	55.87	56.51	55.79	818,121
June 05, 2025	55.72	55.78	55.25	56.03	55.21	1.7M
June 04, 2025	55.81	55.81	55.28	56.23	55.61	1.47M
June 03, 2025	55.07	55.76	55.23	56.16	54.41	918,701
June 02, 2025	55.18	55.15	54.62	55.52	54.49	894,902
May 30, 2025	54.84	55.81	55.81	56.07	54.5	1.22M
May 29, 2025	54.49	54.97	54.97	55.01	53.95	1.71M
May 28, 2025	55.13	54.11	54.11	55.2	54.02	1.21M
May 27, 2025	56.15	55.26	55.26	56.34	54.79	1.42M
May 23, 2025	55.08	55.63	55.63	55.98	54.94	1.09M
May 22, 2025	55.49	55.43	55.43	55.67	54.35	1.58M
May 21, 2025	58.66	55.72	55.72	58.94	55.63	1.24M

First American Financial Corporation (FAF) NYSE