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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	66.91	67.06	67.06	67.36	66.46	693,745
September 04, 2025	65.8	66.27	66.27	66.36	65.06	312,743
September 03, 2025	64.44	65.16	65.16	65.24	64.18	490,940
September 02, 2025	64.65	64.4	64.4	65.18	63.85	841,500
August 29, 2025	65.68	66	66	66.17	65.6	471,740
August 28, 2025	66.74	65.42	65.42	66.74	65	473,400
August 27, 2025	65.86	66.59	66.59	66.82	65.86	770,831
August 26, 2025	66.11	66.2	66.2	66.6	65.82	509,200
August 25, 2025	66.21	66.37	66.37	66.66	65.88	358,200
August 22, 2025	65.14	66.46	66.46	67.03	64.87	584,107
August 21, 2025	64.32	64.66	64.66	64.75	64.18	325,600
August 20, 2025	65.13	64.69	64.69	65.27	64.49	381,431
August 19, 2025	64.09	64.88	64.88	64.96	63.85	426,838
August 18, 2025	64.44	63.93	63.93	64.72	63.82	469,100
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

First American Financial Corporation (FAF) NYSE