First American Financial ... (FAF)
NYSE: FAF
· Real-Time Price · USD
64.40
-1.45 (-2.20%)
At close: Aug 15, 2025, 12:08 PM
FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.71 | 65.88 | 64.84 | 65.85 | 65.85 | -0.36% | 564,285 |
| Aug 13, 2025 | 64.71 | 66.19 | 64.64 | 66.09 | 66.09 | 2.54% | 680,200 |
| Aug 12, 2025 | 63.71 | 64.56 | 63.25 | 64.45 | 64.45 | 2.19% | 723,719 |
| Aug 11, 2025 | 62.84 | 63.19 | 62.35 | 63.07 | 63.07 | 0.59% | 511,042 |
| Aug 8, 2025 | 62.84 | 63.15 | 62.60 | 62.70 | 62.70 | 0.26% | 455,000 |
| Aug 7, 2025 | 62.86 | 62.95 | 61.69 | 62.54 | 62.54 | -0.19% | 693,416 |
| Aug 6, 2025 | 62.73 | 63.00 | 62.28 | 62.66 | 62.66 | 0.06% | 622,708 |
| Aug 5, 2025 | 62.03 | 62.81 | 61.88 | 62.62 | 62.62 | 1.00% | 556,300 |
| Aug 4, 2025 | 61.00 | 62.04 | 60.92 | 62.00 | 62.00 | 2.21% | 700,502 |
| Aug 1, 2025 | 60.18 | 61.02 | 59.27 | 60.66 | 60.66 | 1.02% | 870,200 |
| Jul 31, 2025 | 59.84 | 60.48 | 59.68 | 60.05 | 60.05 | -0.33% | 706,400 |
| Jul 30, 2025 | 61.11 | 61.27 | 60.06 | 60.25 | 60.25 | -1.28% | 1,047,800 |
| Jul 29, 2025 | 61.00 | 61.18 | 60.52 | 61.03 | 61.03 | 0.71% | 1,054,700 |
| Jul 28, 2025 | 60.46 | 61.32 | 60.01 | 60.60 | 60.60 | 0.17% | 820,602 |
| Jul 25, 2025 | 60.20 | 60.86 | 59.24 | 60.50 | 60.50 | 1.49% | 1,092,423 |
| Jul 24, 2025 | 59.63 | 61.43 | 58.44 | 59.61 | 59.61 | 3.45% | 2,004,000 |
| Jul 23, 2025 | 57.34 | 57.93 | 56.97 | 57.62 | 57.62 | 0.10% | 1,027,300 |
| Jul 22, 2025 | 56.64 | 57.64 | 56.54 | 57.56 | 57.56 | 2.00% | 767,800 |
| Jul 21, 2025 | 56.78 | 57.16 | 55.78 | 56.43 | 56.43 | 0.32% | 1,426,700 |
| Jul 18, 2025 | 56.66 | 56.96 | 55.87 | 56.25 | 56.25 | 0.14% | 968,400 |