5 DAY PERFORMANCE
-11.53%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+6.08%
First American Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $75.06 | $74.77 (-0.39%) | $75.32 | $74.74 | 98.25 K | $7.70 B |
| 08/06/2026 | $75.23 | $75.15 (-0.11%) | $75.78 | $74.08 | 715.40 K | $7.73 B |
| 08/05/2026 | $76.46 | $74.99 (-1.92%) | $76.46 | $74.58 | 985.80 K | $7.71 B |
| 08/04/2026 | $74.55 | $76.05 (2.01%) | $76.16 | $74.44 | 575.70 K | $7.82 B |
| 08/03/2026 | $75.32 | $75.40 (0.11%) | $76.77 | $74.82 | 516.66 K | $7.75 B |
| 07/31/2026 | $75.22 | $74.99 (-0.31%) | $75.55 | $74.66 | 602.40 K | $7.71 B |
| 07/30/2026 | $78.16 | $75.53 (-3.36%) | $78.16 | $75.06 | 580.79 K | $7.76 B |
| 07/29/2026 | $78.32 | $78.17 (-0.19%) | $79.87 | $78.00 | 804.30 K | $8.04 B |
| 07/28/2026 | $77.37 | $79.16 (2.31%) | $79.38 | $77.30 | 877.13 K | $8.14 B |
| 07/27/2026 | $75.34 | $76.28 (1.25%) | $76.80 | $75.34 | 827.16 K | $7.84 B |
| 07/24/2026 | $70.96 | $75.13 (5.88%) | $75.96 | $70.62 | 1.49 M | $7.72 B |
| 07/23/2026 | $72.03 | $68.96 (-4.26%) | $72.06 | $68.66 | 1.24 M | $7.09 B |
| 07/22/2026 | $71.27 | $70.52 (-1.05%) | $71.51 | $69.99 | 880.80 K | $7.25 B |
| 07/21/2026 | $72.07 | $71.65 (-0.58%) | $72.20 | $70.73 | 683.23 K | $7.37 B |
| 07/20/2026 | $72.91 | $71.73 (-1.62%) | $73.32 | $71.52 | 811.10 K | $7.37 B |
| 07/17/2026 | $72.40 | $73.03 (0.87%) | $73.50 | $71.98 | 824.70 K | $7.52 B |
| 07/16/2026 | $69.49 | $72.01 (3.63%) | $72.07 | $69.11 | 806.24 K | $7.42 B |
| 07/15/2026 | $69.26 | $69.57 (0.45%) | $70.49 | $68.61 | 636.80 K | $7.17 B |
| 07/14/2026 | $70.20 | $69.76 (-0.63%) | $70.76 | $69.70 | 580.52 K | $7.19 B |
| 07/13/2026 | $69.65 | $70.06 (0.59%) | $70.87 | $69.31 | 622.57 K | $7.22 B |
| 07/10/2026 | $70.26 | $69.31 (-1.35%) | $70.82 | $69.24 | 700.73 K | $7.14 B |
| 07/09/2026 | $70.23 | $70.26 (0.04%) | $70.65 | $69.64 | 796.01 K | $7.24 B |
| 07/08/2026 | $71.24 | $70.02 (-1.71%) | $71.30 | $69.71 | 817.92 K | $7.21 B |
| 07/07/2026 | $70.82 | $71.05 (0.32%) | $71.93 | $70.17 | 663.41 K | $7.32 B |
| 07/06/2026 | $69.47 | $70.09 (0.89%) | $70.20 | $68.88 | 770.54 K | $7.22 B |
| 07/02/2026 | $70.25 | $69.48 (-1.1%) | $70.59 | $68.66 | 1.05 M | $7.16 B |
| 07/01/2026 | $68.68 | $70.46 (2.59%) | $70.90 | $67.50 | 1.23 M | $7.26 B |
| 06/30/2026 | $68.45 | $68.59 (0.2%) | $69.35 | $67.79 | 1.16 M | $7.06 B |
| 06/29/2026 | $66.89 | $68.78 (2.83%) | $68.93 | $66.80 | 1.47 M | $7.08 B |
| 06/26/2026 | $66.07 | $67.06 (1.5%) | $67.11 | $65.08 | 1.35 M | $6.91 B |
| 06/25/2026 | $66.81 | $65.41 (-2.1%) | $67.41 | $65.33 | 999.83 K | $6.74 B |
| 06/24/2026 | $69.44 | $67.25 (-3.15%) | $69.44 | $66.77 | 1.93 M | $6.93 B |
| 06/23/2026 | $68.59 | $69.44 (1.24%) | $69.71 | $68.59 | 846.62 K | $7.15 B |
| 06/22/2026 | $68.50 | $68.28 (-0.32%) | $69.84 | $67.94 | 1.29 M | $7.03 B |
| 06/18/2026 | $68.09 | $68.63 (0.79%) | $69.09 | $68.06 | 1.80 M | $7.07 B |
| 06/17/2026 | $67.71 | $67.78 (0.1%) | $70.21 | $67.71 | 1.12 M | $6.98 B |
| 06/16/2026 | $67.20 | $67.82 (0.92%) | $68.36 | $66.31 | 859.42 K | $6.99 B |
| 06/15/2026 | $66.24 | $66.32 (0.12%) | $66.91 | $65.97 | 722.34 K | $6.83 B |
| 06/12/2026 | $64.65 | $65.74 (1.69%) | $66.49 | $64.38 | 1.10 M | $6.77 B |
| 06/11/2026 | $66.62 | $64.84 (-2.67%) | $66.63 | $64.58 | 1.39 M | $6.68 B |
| 06/10/2026 | $66.83 | $66.13 (-1.05%) | $67.25 | $66.08 | 966.50 K | $6.81 B |
| 06/09/2026 | $65.53 | $66.42 (1.36%) | $66.76 | $65.31 | 1.50 M | $6.84 B |
| 06/08/2026 | $66.20 | $65.17 (-1.56%) | $66.78 | $65.06 | 1.16 M | $6.71 B |
| 06/05/2026 | $66.00 | $67.02 (1.55%) | $67.44 | $65.93 | 1.11 M | $6.90 B |
| 06/04/2026 | $65.63 | $65.90 (0.41%) | $66.29 | $65.42 | 751.65 K | $6.79 B |
| 06/03/2026 | $65.01 | $64.58 (-0.66%) | $65.50 | $63.97 | 1.22 M | $6.65 B |
| 06/02/2026 | $64.75 | $65.20 (0.69%) | $65.92 | $64.47 | 1.03 M | $6.72 B |
| 06/01/2026 | $65.60 | $64.80 (-1.22%) | $65.80 | $64.12 | 927.35 K | $6.67 B |
| 05/29/2026 | $66.36 | $66.23 (-0.2%) | $66.78 | $65.72 | 1.40 M | $6.82 B |
| 05/28/2026 | $67.36 | $66.55 (-1.2%) | $67.60 | $66.41 | 958.50 K | $6.85 B |
| 05/27/2026 | $68.62 | $67.53 (-1.59%) | $68.75 | $67.04 | 833.30 K | $6.96 B |
| 05/26/2026 | $68.29 | $68.15 (-0.21%) | $68.33 | $67.32 | 954.60 K | $7.02 B |
| 05/22/2026 | $67.92 | $68.20 (0.41%) | $68.45 | $67.81 | 830.71 K | $7.02 B |
| 05/21/2026 | $67.33 | $67.84 (0.76%) | $68.17 | $66.32 | 684.40 K | $6.99 B |
| 05/20/2026 | $67.64 | $68.16 (0.77%) | $68.45 | $66.80 | 991.75 K | $7.02 B |
| 05/19/2026 | $68.40 | $67.43 (-1.42%) | $68.40 | $66.73 | 811.11 K | $6.95 B |
| 05/18/2026 | $67.33 | $68.61 (1.9%) | $69.19 | $67.28 | 472.55 K | $7.07 B |
| 05/15/2026 | $67.13 | $67.11 (-0.03%) | $67.26 | $66.44 | 845.40 K | $6.91 B |
| 05/14/2026 | $67.70 | $67.01 (-1.02%) | $68.22 | $66.69 | 582.90 K | $6.90 B |
| 05/13/2026 | $67.70 | $66.86 (-1.24%) | $68.33 | $66.10 | 711.82 K | $6.89 B |
| 05/12/2026 | $69.04 | $67.83 (-1.75%) | $69.63 | $67.43 | 870.63 K | $6.99 B |
| 05/11/2026 | $71.16 | $68.45 (-3.81%) | $71.16 | $68.01 | 777.84 K | $7.05 B |
| 05/08/2026 | $70.27 | $71.04 (1.1%) | $71.08 | $69.60 | 515.30 K | $7.32 B |
| 05/07/2026 | $69.35 | $69.82 (0.68%) | $70.13 | $67.43 | 642.22 K | $7.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
