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 $2,529.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,313.31, while $1000 invested 1 year ago would be worth $1,240.12. This corresponds to total returns of 152.92%, 31.33%, 24.01%, respectively, with annualized returns of 9.72%, 5.6%, 24.01%.

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
July 31, 2026	75.22	74.99	74.99	75.55	74.66	602,391
July 30, 2026	78.16	75.53	75.53	78.16	75.06	580,653
July 29, 2026	78.32	78.17	78.17	79.87	78	804,085
July 28, 2026	77.37	79.16	79.16	79.38	77.3	869,414
July 27, 2026	75.34	76.28	76.28	76.8	75.34	827,145
July 23, 2026	72.03	68.96	68.96	72.06	68.66	1.24M
July 22, 2026	71.27	70.52	70.52	71.51	69.99	880,700
July 21, 2026	72.07	71.65	71.65	72.2	70.73	683,231
July 20, 2026	72.91	71.73	71.73	73.32	71.52	811,041
July 17, 2026	72.4	73.03	73.03	73.5	71.98	823,382
July 16, 2026	69.49	72.01	72.01	72.07	69.11	806,212
July 15, 2026	69.26	69.57	69.57	70.49	68.61	636,782
July 14, 2026	70.2	69.76	69.76	70.76	69.7	580,524
July 13, 2026	69.65	70.06	70.06	70.87	69.31	622,515
July 10, 2026	70.26	69.31	69.31	70.82	69.24	695,971
July 09, 2026	70.23	70.26	70.26	70.65	69.64	632,917
July 08, 2026	71.24	70.02	70.02	71.3	69.71	654,422
July 07, 2026	70.82	71.05	71.05	71.93	70.17	648,369
July 06, 2026	69.47	70.09	70.09	70.2	68.88	770,541
July 02, 2026	70.25	69.48	69.48	70.59	68.66	1.05M
July 01, 2026	68.68	70.46	70.46	70.9	67.5	1.23M
June 30, 2026	68.45	68.59	68.59	69.35	67.79	1.16M
June 29, 2026	66.89	68.78	68.78	68.93	66.8	1.29M
June 26, 2026	66.07	67.06	67.06	67.11	65.08	1.07M
June 25, 2026	66.81	65.41	65.41	67.41	65.33	999,729
June 24, 2026	69.44	67.25	67.25	69.44	66.77	1.93M
June 23, 2026	68.59	69.44	69.44	69.71	68.59	846,616
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