5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+3.07%
1 YEAR PERFORMANCE
-6.47%
First American Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $63.95 | $62.15 (-2.81%) | $63.95 | $61.96 | 502.31 K | $6.47 B |
| 12/05/2025 | $64.75 | $64.56 (-0.29%) | $65.08 | $64.29 | 402.00 K | $6.68 B |
| 12/04/2025 | $64.46 | $64.79 (0.51%) | $65.13 | $64.28 | 447.30 K | $6.71 B |
| 12/03/2025 | $65.32 | $64.77 (-0.84%) | $65.70 | $64.38 | 441.80 K | $6.70 B |
| 12/02/2025 | $66.33 | $65.05 (-1.93%) | $66.33 | $65.04 | 331.40 K | $6.73 B |
| 12/01/2025 | $65.46 | $65.99 (0.81%) | $66.06 | $65.17 | 420.50 K | $6.83 B |
| 11/28/2025 | $66.09 | $65.76 (-0.5%) | $66.29 | $65.74 | 145.70 K | $6.81 B |
| 11/26/2025 | $65.97 | $66.04 (0.11%) | $66.60 | $65.80 | 426.15 K | $6.84 B |
| 11/25/2025 | $64.92 | $65.79 (1.34%) | $66.26 | $64.91 | 438.80 K | $6.81 B |
| 11/24/2025 | $64.40 | $64.40 (0%) | $64.94 | $64.15 | 413.50 K | $6.67 B |
| 11/21/2025 | $63.27 | $64.58 (2.07%) | $64.94 | $62.61 | 682.92 K | $6.68 B |
| 11/20/2025 | $63.12 | $62.71 (-0.65%) | $63.60 | $62.37 | 423.50 K | $6.49 B |
| 11/19/2025 | $62.70 | $62.82 (0.19%) | $63.24 | $62.18 | 479.80 K | $6.50 B |
| 11/18/2025 | $61.82 | $62.82 (1.62%) | $63.26 | $61.63 | 456.60 K | $6.50 B |
| 11/17/2025 | $63.58 | $62.03 (-2.44%) | $63.58 | $61.95 | 636.30 K | $6.42 B |
| 11/14/2025 | $63.51 | $63.72 (0.33%) | $64.16 | $63.00 | 544.20 K | $6.60 B |
| 11/13/2025 | $63.42 | $64.01 (0.93%) | $64.01 | $63.21 | 419.20 K | $6.63 B |
| 11/12/2025 | $64.10 | $63.84 (-0.41%) | $64.52 | $63.70 | 382.70 K | $6.61 B |
| 11/11/2025 | $63.49 | $64.10 (0.96%) | $64.17 | $62.73 | 532.31 K | $6.63 B |
| 11/10/2025 | $62.25 | $63.05 (1.29%) | $63.58 | $62.04 | 645.20 K | $6.53 B |
| 11/07/2025 | $61.10 | $62.37 (2.08%) | $63.03 | $61.09 | 988.00 K | $6.46 B |
| 11/06/2025 | $62.55 | $60.82 (-2.77%) | $63.22 | $60.77 | 1.10 M | $6.29 B |
| 11/05/2025 | $62.66 | $62.46 (-0.32%) | $63.49 | $61.36 | 1.03 M | $6.46 B |
| 11/04/2025 | $62.14 | $62.67 (0.85%) | $62.89 | $61.12 | 657.14 K | $6.49 B |
| 11/03/2025 | $62.13 | $62.14 (0.02%) | $62.57 | $61.36 | 953.53 K | $6.43 B |
| 10/31/2025 | $61.13 | $62.51 (2.26%) | $62.84 | $60.86 | 1.19 M | $6.47 B |
| 10/30/2025 | $61.36 | $61.67 (0.51%) | $62.18 | $61.19 | 603.60 K | $6.38 B |
| 10/29/2025 | $62.29 | $61.38 (-1.46%) | $63.24 | $61.09 | 909.51 K | $6.35 B |
| 10/28/2025 | $63.60 | $62.82 (-1.23%) | $63.68 | $62.24 | 686.33 K | $6.50 B |
| 10/27/2025 | $63.81 | $63.87 (0.09%) | $64.46 | $63.41 | 974.70 K | $6.61 B |
| 10/24/2025 | $64.52 | $63.72 (-1.24%) | $65.76 | $63.70 | 837.60 K | $6.60 B |
| 10/23/2025 | $61.96 | $63.54 (2.55%) | $66.15 | $61.96 | 1.66 M | $6.58 B |
| 10/22/2025 | $61.31 | $61.40 (0.15%) | $61.76 | $60.76 | 851.00 K | $6.35 B |
| 10/21/2025 | $61.12 | $61.07 (-0.08%) | $61.51 | $60.62 | 589.13 K | $6.32 B |
| 10/20/2025 | $60.02 | $61.10 (1.8%) | $61.14 | $59.80 | 690.81 K | $6.32 B |
| 10/17/2025 | $59.38 | $59.77 (0.66%) | $59.95 | $58.51 | 706.74 K | $6.20 B |
| 10/16/2025 | $59.16 | $59.14 (-0.03%) | $59.55 | $58.60 | 813.04 K | $6.13 B |
| 10/15/2025 | $60.04 | $59.76 (-0.47%) | $60.22 | $59.44 | 483.03 K | $6.20 B |
| 10/14/2025 | $58.98 | $60.29 (2.22%) | $60.44 | $58.97 | 483.01 K | $6.25 B |
| 10/13/2025 | $59.51 | $59.02 (-0.82%) | $59.70 | $58.53 | 550.40 K | $6.12 B |
| 10/10/2025 | $60.07 | $59.34 (-1.22%) | $60.71 | $59.30 | 1.28 M | $6.15 B |
| 10/09/2025 | $60.61 | $59.67 (-1.55%) | $60.76 | $59.50 | 573.54 K | $6.19 B |
| 10/08/2025 | $61.23 | $60.78 (-0.73%) | $61.28 | $60.53 | 371.50 K | $6.30 B |
| 10/07/2025 | $61.84 | $60.96 (-1.42%) | $62.44 | $60.67 | 453.60 K | $6.32 B |
| 10/06/2025 | $63.99 | $61.70 (-3.58%) | $64.28 | $61.67 | 475.71 K | $6.40 B |
| 10/03/2025 | $63.83 | $64.31 (0.75%) | $64.80 | $63.63 | 590.73 K | $6.67 B |
| 10/02/2025 | $63.58 | $63.77 (0.3%) | $63.89 | $62.72 | 643.70 K | $6.61 B |
| 10/01/2025 | $64.61 | $63.88 (-1.13%) | $64.72 | $63.84 | 520.01 K | $6.62 B |
| 09/30/2025 | $64.04 | $64.24 (0.31%) | $64.51 | $63.62 | 500.00 K | $6.66 B |
| 09/29/2025 | $65.05 | $63.88 (-1.8%) | $65.16 | $63.65 | 481.80 K | $6.62 B |
| 09/26/2025 | $64.59 | $64.98 (0.6%) | $65.08 | $64.12 | 567.70 K | $6.74 B |
| 09/25/2025 | $64.72 | $64.25 (-0.73%) | $64.98 | $63.85 | 581.00 K | $6.66 B |
| 09/24/2025 | $65.10 | $65.26 (0.25%) | $65.45 | $64.51 | 419.20 K | $6.77 B |
| 09/23/2025 | $65.70 | $65.34 (-0.55%) | $65.94 | $64.96 | 608.30 K | $6.78 B |
| 09/22/2025 | $65.70 | $65.46 (-0.37%) | $66.21 | $65.44 | 708.15 K | $6.79 B |
| 09/19/2025 | $67.30 | $66.35 (-1.41%) | $67.41 | $66.07 | 1.47 M | $6.88 B |
| 09/18/2025 | $66.41 | $67.31 (1.36%) | $67.88 | $66.41 | 751.30 K | $6.98 B |
| 09/17/2025 | $66.25 | $66.83 (0.88%) | $67.58 | $65.89 | 1.65 M | $6.93 B |
| 09/16/2025 | $66.81 | $65.89 (-1.38%) | $66.81 | $65.81 | 638.32 K | $6.83 B |
| 09/15/2025 | $67.68 | $66.74 (-1.39%) | $68.07 | $66.60 | 477.30 K | $6.92 B |
| 09/12/2025 | $67.79 | $67.51 (-0.41%) | $68.09 | $67.29 | 405.30 K | $7.00 B |
| 09/11/2025 | $66.52 | $68.03 (2.27%) | $68.64 | $66.03 | 1.31 M | $7.05 B |
| 09/10/2025 | $66.34 | $66.21 (-0.2%) | $66.52 | $65.24 | 868.00 K | $6.87 B |
| 09/09/2025 | $68.06 | $66.76 (-1.91%) | $68.39 | $66.71 | 782.55 K | $6.92 B |
| 09/08/2025 | $66.73 | $68.13 (2.1%) | $68.34 | $65.77 | 943.94 K | $7.07 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.
