News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.38

-2.05

(-3.34%)

At close: 04:00PM EDT

59.26

-0.12

(-0.20%)

After hours:

04:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	61.12	61.36	59.31	59.38	59.38	578,700
17 May 2022	60.78	61.45	60.66	61.43	61.43	519,500
16 May 2022	59.82	60.35	59.00	59.87	59.87	439,200
13 May 2022	59.37	60.72	59.28	59.80	59.80	659,600
12 May 2022	58.74	59.13	58.06	58.85	58.85	750,100
11 May 2022	58.82	59.84	58.34	58.67	58.67	848,900
10 May 2022	61.01	61.15	57.98	58.89	58.89	1,081,300
09 May 2022	60.49	61.42	60.26	60.62	60.62	685,100
06 May 2022	60.73	61.57	59.17	61.22	61.22	764,900
05 May 2022	62.37	62.62	60.36	61.04	61.04	725,000
04 May 2022	60.17	63.23	60.07	63.16	63.16	951,500
03 May 2022	59.11	60.82	58.49	60.33	60.33	962,800
02 May 2022	58.48	59.08	57.69	58.84	58.84	1,322,800
29 Apr 2022	59.46	60.81	58.24	58.31	58.31	1,245,200
28 Apr 2022	60.28	61.00	57.48	60.02	60.02	1,378,500
27 Apr 2022	60.29	61.02	59.92	60.14	60.14	1,149,200
26 Apr 2022	60.87	61.73	60.08	60.10	60.10	1,054,700
25 Apr 2022	59.67	61.60	58.59	61.42	61.42	1,331,500
22 Apr 2022	60.64	60.88	60.00	60.04	60.04	745,800
21 Apr 2022	62.42	62.55	60.82	60.88	60.88	666,600
20 Apr 2022	60.76	61.96	60.56	61.84	61.84	1,048,400
19 Apr 2022	58.95	60.74	58.80	60.40	60.40	736,000
18 Apr 2022	57.93	58.96	57.88	58.73	58.73	672,100
14 Apr 2022	58.44	59.82	58.12	58.20	58.20	884,800
13 Apr 2022	57.85	58.46	57.36	58.29	58.29	702,500
12 Apr 2022	59.46	59.59	57.77	58.14	58.14	874,600
11 Apr 2022	59.19	60.75	58.92	59.04	59.04	789,300
08 Apr 2022	59.29	59.84	57.58	59.15	59.15	1,364,300
07 Apr 2022	60.29	60.59	58.24	59.49	59.49	1,268,900
06 Apr 2022	61.73	62.00	60.26	60.33	60.33	1,116,000
05 Apr 2022	62.83	63.27	61.71	61.86	61.86	885,600
04 Apr 2022	62.64	63.46	61.72	62.97	62.97	1,192,700
01 Apr 2022	64.33	64.33	61.93	62.82	62.82	1,615,000
31 Mar 2022	67.03	67.33	64.81	64.82	64.82	700,300
30 Mar 2022	67.85	68.00	66.55	67.00	67.00	598,900
29 Mar 2022	67.70	68.13	67.15	67.85	67.85	662,100
28 Mar 2022	67.46	67.50	66.46	67.12	67.12	491,300
25 Mar 2022	66.92	67.63	66.69	67.63	67.63	478,300
24 Mar 2022	66.73	67.37	66.60	66.99	66.99	441,400
23 Mar 2022	68.04	68.25	66.48	66.60	66.60	662,800
22 Mar 2022	68.63	69.06	68.10	68.50	68.50	525,800
21 Mar 2022	68.66	69.75	68.20	68.40	68.40	559,700
18 Mar 2022	68.30	69.10	67.20	68.55	68.55	4,707,100
17 Mar 2022	67.49	68.36	67.31	68.32	68.32	778,800
16 Mar 2022	67.91	68.79	66.73	67.97	67.97	744,600
15 Mar 2022	66.84	68.14	66.74	67.59	67.59	651,800
14 Mar 2022	67.18	68.17	66.25	66.51	66.51	878,000
11 Mar 2022	66.95	67.55	66.54	66.64	66.64	599,700
10 Mar 2022	65.24	66.69	65.16	66.52	66.52	471,600
09 Mar 2022	66.06	67.28	65.70	65.85	65.85	770,500
08 Mar 2022	64.33	66.24	63.98	64.83	64.83	797,100
07 Mar 2022	64.93	65.16	63.83	64.02	64.02	858,200
07 Mar 2022	0.51 Dividend
04 Mar 2022	64.94	65.91	64.76	65.79	65.28	715,700
03 Mar 2022	66.35	66.47	65.66	65.76	65.25	667,100
02 Mar 2022	65.77	66.67	65.70	66.22	65.71	725,400
01 Mar 2022	66.42	66.68	64.52	65.38	64.87	807,900
28 Feb 2022	65.78	67.17	65.71	67.04	66.52	838,700
25 Feb 2022	65.57	67.32	65.45	67.29	66.77	655,300
24 Feb 2022	63.82	65.40	62.81	65.23	64.72	1,266,300
23 Feb 2022	66.78	67.49	65.27	65.28	64.77	536,300
22 Feb 2022	67.74	68.46	66.13	66.43	65.92	630,700
18 Feb 2022	68.00	69.05	67.60	68.09	67.56	862,100
17 Feb 2022	69.31	69.47	67.82	67.83	67.30	717,900
16 Feb 2022	70.00	70.86	69.40	69.91	69.37	698,200
15 Feb 2022	70.02	71.06	69.91	70.32	69.77	957,600
14 Feb 2022	70.52	70.68	68.64	69.17	68.63	876,400
11 Feb 2022	71.03	71.96	70.27	70.37	69.82	1,153,900
10 Feb 2022	76.00	76.37	70.15	70.79	70.24	1,426,800
09 Feb 2022	75.39	76.63	75.39	75.93	75.34	809,400
08 Feb 2022	74.00	75.05	73.50	74.97	74.39	609,400
07 Feb 2022	74.64	75.05	73.56	73.75	73.18	442,300
04 Feb 2022	75.05	75.58	74.00	74.76	74.18	621,300
03 Feb 2022	76.44	77.00	75.31	75.44	74.86	510,000
02 Feb 2022	76.08	76.79	75.47	76.63	76.04	686,600
01 Feb 2022	74.45	74.88	73.44	74.50	73.92	747,700
31 Jan 2022	72.96	74.52	72.43	74.51	73.93	820,300
28 Jan 2022	72.46	73.29	71.81	73.19	72.62	1,339,200
27 Jan 2022	73.25	74.22	72.09	72.13	71.57	736,200
26 Jan 2022	74.36	74.95	71.74	72.71	72.15	724,400
25 Jan 2022	73.95	74.43	72.08	73.56	72.99	694,800
24 Jan 2022	73.48	74.89	71.53	74.64	74.06	1,171,800
21 Jan 2022	74.30	75.41	73.47	73.64	73.07	958,800
20 Jan 2022	77.43	78.20	74.54	74.59	74.01	843,300
19 Jan 2022	78.38	78.49	77.11	77.27	76.67	1,191,300
18 Jan 2022	79.31	79.61	77.77	78.02	77.42	628,700
14 Jan 2022	80.27	81.32	78.95	79.54	78.92	730,200
13 Jan 2022	80.72	81.54	80.29	80.64	80.01	732,600
12 Jan 2022	79.84	81.49	79.40	80.19	79.57	951,500
11 Jan 2022	78.92	79.43	78.00	79.40	78.78	870,400
10 Jan 2022	77.73	78.31	76.54	77.64	77.04	671,600
07 Jan 2022	78.44	78.80	77.35	77.49	76.89	849,200
06 Jan 2022	77.51	78.58	77.41	78.53	77.92	482,100
05 Jan 2022	78.60	78.88	77.06	77.22	76.62	482,100
04 Jan 2022	78.20	79.18	78.07	78.31	77.70	475,500
03 Jan 2022	78.44	78.80	76.31	77.82	77.22	595,400
31 Dec 2021	77.90	78.75	77.90	78.23	77.62	153,200
30 Dec 2021	79.15	79.75	78.08	78.11	77.50	237,200
29 Dec 2021	78.01	78.95	77.96	78.66	78.05	293,300
28 Dec 2021	77.79	78.57	77.66	77.72	77.12	393,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,322.00-104.60(-1.41%)

ASX 2007,082.00-100.70(-1.40%)

AUD/USD0.7006+0.0047(+0.67%)

OIL110.41+0.82(+0.75%)

GOLD1,815.00-0.90(-0.05%)

BTC-AUD41,560.32-1,516.75(-3.52%)

News that makes you smarter and richer... For free.

First American Financial Corporation (FAF)

ALL ORDS
7,322.00
-104.60(-1.41%)

ASX 200
7,082.00
-100.70(-1.40%)

AUD/USD
0.7006
+0.0047(+0.67%)

OIL
110.41
+0.82(+0.75%)

GOLD
1,815.00
-0.90(-0.05%)

BTC-AUD
41,560.32
-1,516.75(-3.52%)