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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.57	67.36	67.36	67.38	64.77	958,020
February 19, 2026	66.19	66.54	66.54	67.67	65.74	1.61M
February 18, 2026	67.3	66.16	66.16	67.64	65.58	1.28M
February 17, 2026	68.09	68	68	68.36	66.7	1.41M
February 13, 2026	67.2	67.22	67.22	67.48	65.35	1.3M
February 12, 2026	66.24	66.14	66.14	68.32	65.88	2.48M
February 11, 2026	66.42	64.34	64.34	66.76	64.18	1.28M
February 10, 2026	66.44	66.55	66.55	66.7	65.96	933,108
February 09, 2026	67.4	65.65	65.65	67.72	65.58	626,000
February 06, 2026	67.12	67.34	67.34	68.75	67.12	993,419
February 05, 2026	65.86	67.09	67.09	67.43	65.61	1.01M
February 04, 2026	64.82	65.39	65.39	66.37	64.69	963,600
February 03, 2026	63.54	64.69	64.69	65.51	63.2	903,000
February 02, 2026	63.18	63.95	63.95	64.54	62.87	601,500
January 30, 2026	63.73	63.18	63.18	64.35	62.58	1.8M
January 29, 2026	64.35	64.06	64.06	64.83	63.36	899,300
January 28, 2026	64.5	63.81	63.81	65.1	63.68	751,772
January 27, 2026	64.63	64.73	64.73	65.12	64.3	786,800
January 26, 2026	64.69	64.85	64.85	66.7	64.24	1.29M
January 23, 2026	64.67	63.51	63.51	64.9	61.89	1.62M
January 22, 2026	63.53	65.03	65.03	65.66	63.15	1.65M
January 21, 2026	61.46	63.41	63.41	63.56	61.35	1.24M
January 20, 2026	60.4	61.3	61.3	61.5	60.32	1.17M
January 16, 2026	60.13	61.24	61.24	61.36	60.06	911,830
January 15, 2026	59.03	60.57	60.57	60.58	58.86	1.28M
January 14, 2026	59.38	58.99	58.99	59.88	58.77	1.29M
January 13, 2026	60.82	59.38	59.38	61.06	58.97	1.39M
January 12, 2026	61.1	60.82	60.82	61.3	58.5	1.22M
January 09, 2026	60.68	61.49	61.49	62.29	60.1	907,100
January 08, 2026	61.12	60.04	60.04	62.32	59.73	823,127
January 07, 2026	62.38	61.31	61.31	62.63	60.96	724,700
January 06, 2026	61.3	62.31	62.31	62.65	61	1.13M
January 05, 2026	60.68	62.18	62.18	63.07	60.64	666,306
January 02, 2026	61.3	61.08	61.08	61.6	60.29	442,840
December 31, 2025	61.99	61.44	61.44	62.39	61.32	466,404
December 30, 2025	61.87	62.05	62.05	62.48	61.75	441,602
December 29, 2025	62.04	62.09	62.09	62.41	61.64	543,914
December 26, 2025	61.51	61.93	61.93	62.01	61.2	599,000
December 24, 2025	61.26	61.33	61.33	61.78	60.78	458,700
December 23, 2025	62.02	60.93	60.93	62.12	60.7	696,100
December 22, 2025	62.76	61.74	61.74	63.43	61.38	818,100
December 19, 2025	63.53	62.99	62.99	63.72	62.82	1.42M
December 18, 2025	64.07	63.89	63.89	64.48	63.53	630,600
December 17, 2025	63.92	63.7	63.7	64.53	63.21	525,116
December 16, 2025	65.18	63.9	63.9	65.5	63.38	467,900
December 15, 2025	64.58	64.76	64.76	65.02	63.27	554,716
December 12, 2025	64.55	63.94	63.94	64.61	63.76	315,441
December 11, 2025	63.79	64.39	64.39	65.07	63.79	530,168
December 10, 2025	62.22	63.46	63.46	63.61	61.85	735,300
December 09, 2025	62.06	62.29	62.29	63.48	62.06	755,703
December 08, 2025	63.95	62.15	62.15	63.95	61.96	566,517
December 05, 2025	64.75	64.56	64.01	65.08	64.29	402,000
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

First American Financial Corporation (FAF) NYSE