First American Financial ... (FAF)
65.03
-0.66 (-1.00%)
At close: Mar 03, 2025, 3:59 PM
65.12
0.15%
After-hours: Mar 03, 2025, 04:10 PM EST
FAF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 65.60 | 66.25 | 64.94 | 65.12 | -0.57 | -0.87% | 876,469 |
| 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 |
| Jan 22, 2025 | 62.32 | 62.62 | 61.73 | 61.74 | -0.77 | -1.23% | 377,700 |
| Jan 21, 2025 | 62.47 | 63.19 | 62.17 | 62.51 | 0.54 | 0.87% | 353,600 |
| Jan 17, 2025 | 61.99 | 62.84 | 61.91 | 61.97 | -0.16 | -0.26% | 586,528 |
| Jan 16, 2025 | 60.75 | 62.17 | 60.55 | 62.13 | 1.47 | 2.42% | 361,500 |
| Jan 15, 2025 | 60.66 | 61.31 | 60.15 | 60.66 | 1.18 | 1.98% | 473,700 |
| Jan 14, 2025 | 58.56 | 59.58 | 58.44 | 59.48 | 1.27 | 2.18% | 479,026 |
| Jan 13, 2025 | 57.39 | 58.33 | 57.25 | 58.21 | 0.51 | 0.88% | 484,333 |
| Jan 10, 2025 | 58.78 | 59.03 | 57.31 | 57.70 | -2.32 | -3.87% | 857,400 |
| Jan 8, 2025 | 59.82 | 60.16 | 58.55 | 60.02 | -0.50 | -0.83% | 496,810 |
| Jan 7, 2025 | 60.57 | 61.25 | 60.34 | 60.52 | -0.24 | -0.39% | 468,444 |
| Jan 6, 2025 | 61.48 | 61.88 | 60.47 | 60.76 | -1.14 | -1.84% | 526,848 |
| Jan 3, 2025 | 62.40 | 62.49 | 61.33 | 61.90 | 0.01 | 0.02% | 518,650 |
| Jan 2, 2025 | 62.60 | 63.03 | 61.76 | 61.89 | -0.55 | -0.88% | 304,737 |
| Dec 31, 2024 | 62.29 | 62.93 | 62.05 | 62.44 | 0.34 | 0.55% | 324,800 |
| Dec 30, 2024 | 62.26 | 62.47 | 61.34 | 62.10 | -0.44 | -0.70% | 371,500 |
| Dec 27, 2024 | 62.93 | 63.76 | 62.19 | 62.54 | -0.91 | -1.43% | 312,824 |
| Dec 26, 2024 | 63.51 | 63.61 | 63.19 | 63.45 | -0.08 | -0.13% | 290,900 |
| Dec 24, 2024 | 62.83 | 63.53 | 62.60 | 63.53 | 1.03 | 1.65% | 152,806 |
| Dec 23, 2024 | 62.67 | 62.79 | 61.82 | 62.50 | -0.32 | -0.51% | 444,200 |
| Dec 20, 2024 | 61.37 | 63.43 | 61.37 | 62.82 | 1.27 | 2.06% | 1,396,600 |
| Dec 19, 2024 | 62.21 | 63.55 | 61.05 | 61.55 | -0.59 | -0.95% | 660,936 |
| Dec 18, 2024 | 65.09 | 65.65 | 62.09 | 62.14 | -3.03 | -4.65% | 723,400 |
| Dec 17, 2024 | 65.47 | 65.57 | 64.64 | 65.17 | -0.80 | -1.21% | 603,700 |