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 $2,270.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,033.47, while $1000 invested 1 year ago would be worth $1,079. This corresponds to total returns of 127%, 3.35%, 7.9%, respectively, with annualized returns of 8.54%, 0.66%, 7.9%.

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
October 21, 2026	66.86	66.46	66.46	67.12	65.79	1.61M
October 20, 2026	65.4	66.26	66.26	66.79	65.4	921,111
October 19, 2026	64.63	64.82	64.82	65.45	64.63	812,008
October 16, 2026	63.9	64.92	64.92	65.46	63.57	1.26M
October 15, 2026	63.17	63.43	63.43	64.57	63.16	1.43M
October 14, 2026	61.64	62.07	62.07	62.31	61.14	702,440
October 13, 2026	61.54	62.17	62.17	62.67	60.86	930,160
October 12, 2026	61.08	60.93	60.93	61.73	60.52	665,077
October 09, 2026	62.77	61.2	61.2	63.05	61.07	893,977
October 08, 2026	61.25	62.81	62.81	62.87	60.63	738,100
October 07, 2026	61.74	61.29	61.29	61.99	60.46	577,447
October 06, 2026	62.27	62.31	62.31	62.65	61.91	610,458
October 05, 2026	61.96	61.97	61.97	62.68	61.34	928,837
October 02, 2026	61.92	62.49	62.49	63.28	61.72	915,991
October 01, 2026	60.87	61.51	61.51	61.78	59.74	1.72M
September 30, 2026	63.97	60.74	60.74	64.39	60.38	2.2M
September 29, 2026	64.73	64.03	64.03	64.73	63.1	1.18M
September 28, 2026	65.51	64.72	64.72	65.51	64.41	1.07M
September 25, 2026	65.99	66.27	66.27	66.33	65.14	852,904
September 24, 2026	68	65.6	65.6	68.77	65.54	761,857
September 23, 2026	68.8	68.09	68.09	69.54	68.05	754,888
September 22, 2026	69.68	69.24	69.24	70.09	68.18	888,757
September 21, 2026	70.1	69.26	69.26	70.27	69.22	714,207
September 18, 2026	71.36	69.59	69.59	72.08	69.19	2.37M
September 17, 2026	72.31	71.96	71.96	74	71.93	911,043
September 16, 2026	73.34	71.11	71.11	74.22	70.12	773,194
September 15, 2026	72.82	72.83	72.83	73.23	71.8	1.03M
September 11, 2026	72.24	71.78	71.78	72.5	71.29	451,881
September 10, 2026	71.71	71.18	71.18	72	70.88	484,471
September 09, 2026	71.68	71.47	71.47	71.87	70.46	872,772
September 08, 2026	71.87	71.38	71.38	73.42	71.12	895,527
September 04, 2026	75.54	72.75	72.75	75.63	72.19	1.16M
September 03, 2026	74.87	76.51	76.51	76.9	74.86	589,231
September 02, 2026	74.03	74.05	74.05	75.1	73.29	683,662
September 01, 2026	74.05	73.59	73.59	74.69	73.17	858,039
August 31, 2026	74.12	73.92	73.92	74.95	73.54	811,863
August 28, 2026	74.84	74.47	74.47	75.46	74.42	889,507
August 27, 2026	72.86	74.55	74.55	75.06	72.86	835,980
August 26, 2026	73.25	73.63	73.63	73.94	73	622,668
August 25, 2026	72.74	73.28	73.28	73.65	71.91	662,825
August 24, 2026	71.78	72.26	72.26	72.9	71.48	445,912
August 21, 2026	72.32	71.76	71.76	72.35	71.73	356,728
August 20, 2026	72.15	71.99	71.99	72.64	71.22	453,126
August 19, 2026	72.95	72.78	72.78	74.21	72.74	495,075
August 18, 2026	73.84	72.45	72.45	74.46	72.31	663,147
August 17, 2026	73.53	73.18	73.18	73.64	73.04	377,161
August 14, 2026	74.05	73.86	73.86	74.17	73.38	442,830
August 13, 2026	72.59	74.06	74.06	74.29	72.56	717,539
August 12, 2026	71.35	72.3	72.3	73.03	71.35	615,681
August 11, 2026	71.86	71.69	71.69	72.65	71.58	471,469
August 10, 2026	73.46	72.21	72.21	74.1	71.63	555,367
August 07, 2026	75.23	74.22	74.22	75.32	74.15	396,282
August 06, 2026	75.23	75.15	75.15	75.78	74.08	715,256
August 05, 2026	76.46	74.99	74.99	76.46	74.58	985,770
August 04, 2026	74.55	76.05	76.05	76.16	74.44	559,460
August 03, 2026	75.32	75.4	75.4	76.77	74.82	516,630
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