First American Financial ... (FAF)
64.70
-2.30 (-3.43%)
At close: Apr 03, 2025, 3:59 PM
64.56
-0.21%
After-hours: Apr 03, 2025, 08:00 PM EDT
First American Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 65.91 | 66.52 | 64.65 | 64.76 | -2.24 | -3.34% | 1,847,756 |
| Apr 2, 2025 | 66.20 | 67.07 | 66.09 | 67.00 | 0.54 | 0.81% | 557,546 |
| Apr 1, 2025 | 65.91 | 67.00 | 65.81 | 66.46 | 0.83 | 1.26% | 619,614 |
| Mar 31, 2025 | 65.59 | 66.18 | 65.09 | 65.63 | -0.07 | -0.11% | 725,123 |
| Mar 28, 2025 | 66.58 | 66.63 | 65.32 | 65.70 | -0.77 | -1.16% | 513,600 |
| Mar 27, 2025 | 66.25 | 66.65 | 65.67 | 66.47 | 0.72 | 1.10% | 533,740 |
| Mar 26, 2025 | 65.92 | 66.68 | 65.49 | 65.75 | 0.05 | 0.08% | 458,800 |
| Mar 25, 2025 | 66.12 | 66.28 | 65.12 | 65.70 | -0.29 | -0.44% | 601,735 |
| Mar 24, 2025 | 65.52 | 66.04 | 65.49 | 65.99 | 1.19 | 1.84% | 437,000 |
| Mar 21, 2025 | 65.14 | 65.83 | 64.79 | 64.80 | -0.61 | -0.93% | 1,037,901 |
| Mar 20, 2025 | 65.30 | 65.93 | 64.89 | 65.41 | -0.07 | -0.11% | 765,100 |
| Mar 19, 2025 | 65.00 | 65.71 | 64.62 | 65.48 | 0.52 | 0.80% | 838,337 |
| Mar 18, 2025 | 64.74 | 65.78 | 64.74 | 64.96 | 0.04 | 0.06% | 626,448 |
| Mar 17, 2025 | 64.16 | 65.05 | 64.01 | 64.92 | 1.09 | 1.71% | 686,337 |
| Mar 14, 2025 | 62.82 | 63.89 | 62.47 | 63.83 | 1.21 | 1.93% | 1,035,500 |
| Mar 13, 2025 | 62.39 | 63.43 | 62.12 | 62.62 | 0.59 | 0.95% | 987,600 |
| Mar 12, 2025 | 63.26 | 63.62 | 61.76 | 62.03 | -1.15 | -1.82% | 859,948 |
| Mar 11, 2025 | 62.43 | 63.71 | 61.64 | 63.18 | 0.77 | 1.23% | 1,330,628 |
| Mar 10, 2025 | 63.11 | 64.31 | 61.93 | 62.41 | -1.46 | -2.29% | 1,138,100 |
| Mar 7, 2025 | 64.15 | 64.91 | 63.51 | 63.87 | -0.13 | -0.20% | 850,200 |
| Mar 6, 2025 | 64.18 | 64.57 | 63.40 | 64.00 | -0.50 | -0.78% | 963,505 |
| Mar 5, 2025 | 63.49 | 65.00 | 63.13 | 64.50 | 0.99 | 1.56% | 1,061,010 |
| Mar 4, 2025 | 64.83 | 64.83 | 63.47 | 63.51 | -1.61 | -2.47% | 762,620 |
| Mar 3, 2025 | 65.60 | 66.25 | 64.94 | 65.12 | -0.57 | -0.87% | 911,900 |
| Feb 28, 2025 | 64.67 | 65.72 | 64.47 | 65.69 | 1.27 | 1.97% | 751,400 |
| Feb 27, 2025 | 64.51 | 65.26 | 63.73 | 64.42 | -0.32 | -0.49% | 634,700 |
| Feb 26, 2025 | 64.84 | 65.14 | 63.98 | 64.74 | -0.46 | -0.71% | 401,100 |
| Feb 25, 2025 | 64.30 | 65.61 | 64.30 | 65.20 | 1.31 | 2.05% | 739,644 |
| Feb 24, 2025 | 63.29 | 64.52 | 62.99 | 63.89 | 0.47 | 0.74% | 613,614 |
| Feb 21, 2025 | 63.71 | 64.79 | 63.29 | 63.42 | 0.23 | 0.36% | 840,800 |
| Feb 20, 2025 | 64.50 | 64.57 | 63.16 | 63.19 | -1.54 | -2.38% | 348,000 |
| Feb 19, 2025 | 63.72 | 65.05 | 63.69 | 64.73 | 0.58 | 0.90% | 515,200 |
| Feb 18, 2025 | 63.66 | 64.63 | 63.36 | 64.15 | 0.49 | 0.77% | 586,800 |
| Feb 14, 2025 | 63.44 | 64.22 | 62.88 | 63.66 | 0.67 | 1.06% | 783,726 |
| Feb 13, 2025 | 63.10 | 64.01 | 61.90 | 62.99 | 0.31 | 0.49% | 682,000 |
| Feb 12, 2025 | 62.86 | 62.86 | 61.96 | 62.68 | -0.82 | -1.29% | 552,907 |
| Feb 11, 2025 | 63.26 | 63.74 | 63.09 | 63.50 | 0.13 | 0.21% | 395,322 |
| Feb 10, 2025 | 64.03 | 64.28 | 63.22 | 63.37 | -0.52 | -0.81% | 309,150 |
| Feb 7, 2025 | 63.95 | 64.19 | 63.31 | 63.89 | -0.21 | -0.33% | 339,200 |
| Feb 6, 2025 | 64.31 | 64.48 | 63.73 | 64.10 | 0.18 | 0.28% | 396,900 |
| Feb 5, 2025 | 63.44 | 64.06 | 62.82 | 63.92 | 1.05 | 1.67% | 280,900 |
| Feb 4, 2025 | 62.57 | 63.31 | 62.51 | 62.87 | 0.13 | 0.21% | 296,703 |
| Feb 3, 2025 | 62.00 | 63.49 | 61.59 | 62.74 | -0.48 | -0.76% | 300,707 |
| Jan 31, 2025 | 63.52 | 63.95 | 62.95 | 63.22 | -0.61 | -0.96% | 552,300 |
| Jan 30, 2025 | 63.79 | 64.30 | 63.42 | 63.83 | 0.71 | 1.12% | 380,843 |
| Jan 29, 2025 | 63.07 | 63.83 | 62.82 | 63.12 | 0.25 | 0.40% | 297,300 |
| Jan 28, 2025 | 63.78 | 64.19 | 62.60 | 62.87 | -1.27 | -1.98% | 398,519 |
| Jan 27, 2025 | 62.51 | 64.14 | 62.05 | 64.14 | 2.32 | 3.75% | 409,900 |
| Jan 24, 2025 | 61.25 | 62.05 | 60.88 | 61.82 | 0.47 | 0.77% | 437,536 |
| Jan 23, 2025 | 61.58 | 61.88 | 60.94 | 61.35 | -0.39 | -0.63% | 417,000 |