First American Financial ... (FAF)
NYSE: FAF
· Real-Time Price · USD
67.68
-0.35 (-0.51%)
At close: Sep 12, 2025, 12:35 PM
FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 66.52 | 68.64 | 66.03 | 68.03 | 68.03 | 2.75% | 1,279,973 |
| Sep 10, 2025 | 66.34 | 66.52 | 65.24 | 66.21 | 66.21 | -0.82% | 868,000 |
| Sep 9, 2025 | 68.06 | 68.39 | 66.71 | 66.76 | 66.76 | -2.01% | 782,545 |
| Sep 8, 2025 | 66.73 | 68.34 | 65.77 | 68.13 | 68.13 | 1.60% | 943,940 |
| Sep 5, 2025 | 66.91 | 67.36 | 66.46 | 67.06 | 67.06 | 1.19% | 712,200 |
| Sep 4, 2025 | 65.80 | 66.36 | 65.06 | 66.27 | 66.27 | 1.70% | 312,743 |
| Sep 3, 2025 | 64.44 | 65.24 | 64.18 | 65.16 | 65.16 | 1.18% | 490,940 |
| Sep 2, 2025 | 64.65 | 65.18 | 63.85 | 64.40 | 64.40 | -2.42% | 841,500 |
| Aug 29, 2025 | 65.68 | 66.17 | 65.60 | 66.00 | 66.00 | 0.89% | 471,740 |
| Aug 28, 2025 | 66.74 | 66.74 | 65.00 | 65.42 | 65.42 | -1.76% | 473,400 |
| Aug 27, 2025 | 65.86 | 66.82 | 65.86 | 66.59 | 66.59 | 0.59% | 770,831 |
| Aug 26, 2025 | 66.11 | 66.60 | 65.82 | 66.20 | 66.20 | -0.26% | 509,200 |
| Aug 25, 2025 | 66.21 | 66.66 | 65.88 | 66.37 | 66.37 | -0.14% | 358,200 |
| Aug 22, 2025 | 65.14 | 67.03 | 64.87 | 66.46 | 66.46 | 2.78% | 584,107 |
| Aug 21, 2025 | 64.32 | 64.75 | 64.18 | 64.66 | 64.66 | -0.05% | 325,600 |
| Aug 20, 2025 | 65.13 | 65.27 | 64.49 | 64.69 | 64.69 | -0.29% | 381,431 |
| Aug 19, 2025 | 64.09 | 64.96 | 63.85 | 64.88 | 64.88 | 1.49% | 426,838 |
| Aug 18, 2025 | 64.44 | 64.72 | 63.82 | 63.93 | 63.93 | -0.87% | 469,100 |
| Aug 15, 2025 | 65.71 | 65.86 | 64.11 | 64.49 | 64.49 | -2.07% | 829,500 |
| Aug 14, 2025 | 65.71 | 65.88 | 64.84 | 65.85 | 65.85 | -0.36% | 565,145 |