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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.46	64.79	64.79	65.13	64.28	447,291
December 03, 2025	65.32	64.77	64.77	65.7	64.38	441,800
December 02, 2025	66.33	65.05	65.05	66.33	65.05	230,832
December 01, 2025	65.46	65.99	65.99	66.06	65.17	420,500
November 28, 2025	66.09	65.76	65.76	66.29	65.74	145,700
November 26, 2025	65.97	66.04	66.04	66.6	65.8	426,146
November 25, 2025	64.92	65.79	65.79	66.26	64.91	438,800
November 24, 2025	64.4	64.4	64.4	64.94	64.15	413,500
November 21, 2025	63.27	64.58	64.58	64.94	62.61	682,921
November 20, 2025	63.12	62.71	62.71	63.6	62.37	423,500
November 19, 2025	62.7	62.82	62.82	63.24	62.18	479,800
November 18, 2025	61.82	62.82	62.82	63.26	61.63	456,600
November 17, 2025	63.58	62.03	62.03	63.58	61.95	636,300
November 14, 2025	63.51	63.72	63.72	64.16	63	544,200
November 13, 2025	63.42	64.01	64.01	64.01	63.21	419,200
November 12, 2025	64.1	63.84	63.84	64.52	63.7	382,700
November 11, 2025	63.49	64.1	64.1	64.17	62.73	532,310
November 10, 2025	62.25	63.05	63.05	63.58	62.04	645,200
November 07, 2025	61.1	62.37	62.37	63.03	61.09	987,955
November 06, 2025	62.55	60.82	60.82	63.22	60.77	1.1M
November 05, 2025	62.66	62.46	62.46	63.49	61.36	1.03M
November 04, 2025	62.14	62.67	62.67	62.89	61.12	657,139
November 03, 2025	62.13	62.14	62.14	62.57	61.36	953,530
October 31, 2025	61.13	62.51	62.51	62.84	60.86	1.19M
October 30, 2025	61.36	61.67	61.67	62.18	61.19	603,600
October 29, 2025	62.29	61.38	61.38	63.24	61.09	909,500
October 28, 2025	63.6	62.82	62.82	63.68	62.24	686,333
October 27, 2025	63.81	63.87	63.87	64.46	63.41	974,700
October 24, 2025	64.52	63.72	63.72	65.76	63.7	837,600
October 23, 2025	61.96	63.54	63.54	66.15	61.96	1.66M
October 22, 2025	61.31	61.4	61.4	61.76	60.76	851,000
October 21, 2025	61.12	61.07	61.07	61.51	60.62	589,129
October 20, 2025	60.02	61.1	61.1	61.14	59.8	690,806
October 17, 2025	59.38	59.77	59.77	59.95	58.51	706,744
October 16, 2025	59.16	59.14	59.14	59.55	58.6	813,040
October 15, 2025	60.04	59.76	59.76	60.22	59.44	483,029
October 14, 2025	58.98	60.29	60.29	60.44	58.97	483,009
October 13, 2025	59.51	59.02	59.02	59.7	58.53	550,400
October 10, 2025	60.07	59.34	59.34	60.71	59.3	1.28M
October 09, 2025	60.61	59.67	59.67	60.76	59.5	573,537
October 08, 2025	61.23	60.78	60.78	61.28	60.53	371,500
October 07, 2025	61.84	60.96	60.96	62.44	60.67	453,593
October 06, 2025	63.99	61.7	61.7	64.28	61.67	475,708
October 03, 2025	63.83	64.31	64.31	64.8	63.63	590,731
October 02, 2025	63.58	63.77	63.77	63.89	62.72	643,700
October 01, 2025	64.61	63.88	63.88	64.72	63.84	520,009
September 30, 2025	64.04	64.24	64.24	64.51	63.62	500,000
September 29, 2025	65.05	63.88	63.88	65.16	63.65	481,800
September 26, 2025	64.59	64.98	64.98	65.08	64.12	567,700
September 25, 2025	64.72	64.25	64.25	64.98	63.85	581,000
September 24, 2025	65.1	65.26	65.26	65.45	64.51	419,200
September 23, 2025	65.7	65.34	65.34	65.94	64.96	608,300
September 22, 2025	65.7	65.46	65.46	66.21	65.44	708,147
September 19, 2025	67.3	66.35	65.8	67.41	66.07	1.47M
September 18, 2025	66.41	67.31	66.75	67.88	66.41	751,300
September 17, 2025	66.25	66.83	66.28	67.58	65.89	1.65M
September 16, 2025	66.81	65.89	65.34	66.81	65.81	638,316
September 15, 2025	67.68	66.74	66.19	68.07	66.6	477,300
September 12, 2025	67.79	67.51	66.95	68.09	67.29	405,300
September 11, 2025	66.52	68.03	67.47	68.64	66.03	1.31M

First American Financial Corporation (FAF) NYSE