5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
+7.96%
First American Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $63.26 | $62.03 (-1.94%) | $63.62 | $61.76 | 859,838 | $6.44 B |
| 03/11/2025 | $62.43 | $63.18 (1.2%) | $63.71 | $61.64 | 1.33 M | $6.55 B |
| 03/10/2025 | $63.11 | $62.41 (-1.11%) | $64.31 | $61.93 | 1.14 M | $6.47 B |
| 03/07/2025 | $64.15 | $63.87 (-0.44%) | $64.91 | $63.51 | 850,200 | $6.62 B |
| 03/06/2025 | $64.18 | $64.00 (-0.28%) | $64.57 | $63.40 | 963,505 | $6.64 B |
| 03/05/2025 | $63.49 | $64.50 (1.59%) | $65.00 | $63.13 | 1.06 M | $6.69 B |
| 03/04/2025 | $64.83 | $63.51 (-2.04%) | $64.83 | $63.47 | 762,620 | $6.59 B |
| 03/03/2025 | $65.60 | $65.12 (-0.73%) | $66.25 | $64.94 | 911,900 | $6.75 B |
| 02/28/2025 | $64.67 | $65.69 (1.58%) | $65.72 | $64.47 | 751,400 | $6.81 B |
| 02/27/2025 | $64.51 | $64.42 (-0.14%) | $65.26 | $63.73 | 634,700 | $6.68 B |
| 02/26/2025 | $64.84 | $64.74 (-0.15%) | $65.14 | $63.98 | 401,100 | $6.71 B |
| 02/25/2025 | $64.30 | $65.20 (1.4%) | $65.61 | $64.30 | 739,644 | $6.76 B |
| 02/24/2025 | $63.29 | $63.89 (0.95%) | $64.52 | $62.99 | 613,614 | $6.63 B |
| 02/21/2025 | $63.71 | $63.42 (-0.46%) | $64.79 | $63.29 | 840,800 | $6.58 B |
| 02/20/2025 | $64.50 | $63.19 (-2.03%) | $64.57 | $63.16 | 348,000 | $6.55 B |
| 02/19/2025 | $63.72 | $64.73 (1.59%) | $65.05 | $63.69 | 515,200 | $6.71 B |
| 02/18/2025 | $63.66 | $64.15 (0.77%) | $64.63 | $63.36 | 586,800 | $6.65 B |
| 02/14/2025 | $63.44 | $63.66 (0.35%) | $64.22 | $62.88 | 783,726 | $6.60 B |
| 02/13/2025 | $63.10 | $62.99 (-0.17%) | $64.01 | $61.90 | 682,000 | $6.53 B |
| 02/12/2025 | $62.86 | $62.68 (-0.29%) | $62.86 | $61.96 | 552,907 | $6.50 B |
| 02/11/2025 | $63.26 | $63.50 (0.38%) | $63.74 | $63.09 | 395,322 | $6.58 B |
| 02/10/2025 | $64.03 | $63.37 (-1.03%) | $64.28 | $63.22 | 309,150 | $6.57 B |
| 02/07/2025 | $63.95 | $63.89 (-0.09%) | $64.19 | $63.31 | 339,200 | $6.62 B |
| 02/06/2025 | $64.31 | $64.10 (-0.33%) | $64.48 | $63.73 | 396,900 | $6.64 B |
| 02/05/2025 | $63.44 | $63.92 (0.76%) | $64.06 | $62.82 | 280,900 | $6.62 B |
| 02/04/2025 | $62.57 | $62.87 (0.48%) | $63.31 | $62.51 | 296,703 | $6.51 B |
| 02/03/2025 | $62.00 | $62.74 (1.19%) | $63.49 | $61.59 | 300,707 | $6.50 B |
| 01/31/2025 | $63.52 | $63.22 (-0.47%) | $63.95 | $62.95 | 552,300 | $6.55 B |
| 01/30/2025 | $63.79 | $63.83 (0.06%) | $64.30 | $63.42 | 380,843 | $6.61 B |
| 01/29/2025 | $63.07 | $63.12 (0.08%) | $63.83 | $62.82 | 297,300 | $6.54 B |
| 01/28/2025 | $63.78 | $62.87 (-1.43%) | $64.19 | $62.60 | 398,519 | $6.51 B |
| 01/27/2025 | $62.51 | $64.14 (2.61%) | $64.14 | $62.05 | 409,900 | $6.64 B |
| 01/24/2025 | $61.25 | $61.82 (0.93%) | $62.05 | $60.88 | 437,536 | $6.40 B |
| 01/23/2025 | $61.58 | $61.35 (-0.37%) | $61.88 | $60.94 | 417,000 | $6.36 B |
| 01/22/2025 | $62.32 | $61.74 (-0.93%) | $62.62 | $61.73 | 377,700 | $6.40 B |
| 01/21/2025 | $62.47 | $62.51 (0.06%) | $63.19 | $62.17 | 353,600 | $6.48 B |
| 01/17/2025 | $61.99 | $61.97 (-0.03%) | $62.84 | $61.91 | 586,528 | $6.42 B |
| 01/16/2025 | $60.75 | $62.13 (2.27%) | $62.17 | $60.55 | 361,500 | $6.44 B |
| 01/15/2025 | $60.66 | $60.66 (0%) | $61.31 | $60.15 | 473,700 | $6.28 B |
| 01/14/2025 | $58.56 | $59.48 (1.57%) | $59.58 | $58.44 | 479,026 | $6.16 B |
| 01/13/2025 | $57.39 | $58.21 (1.43%) | $58.33 | $57.25 | 484,333 | $6.03 B |
| 01/10/2025 | $58.78 | $57.70 (-1.84%) | $59.03 | $57.31 | 857,400 | $5.98 B |
| 01/08/2025 | $59.82 | $60.02 (0.33%) | $60.16 | $58.55 | 496,810 | $6.22 B |
| 01/07/2025 | $60.57 | $60.52 (-0.08%) | $61.25 | $60.34 | 468,444 | $6.27 B |
| 01/06/2025 | $61.48 | $60.76 (-1.17%) | $61.88 | $60.47 | 526,848 | $6.29 B |
| 01/03/2025 | $62.40 | $61.90 (-0.8%) | $62.49 | $61.33 | 518,650 | $6.41 B |
| 01/02/2025 | $62.60 | $61.89 (-1.13%) | $63.03 | $61.76 | 304,737 | $6.41 B |
| 12/31/2024 | $62.29 | $62.44 (0.24%) | $62.93 | $62.05 | 324,800 | $6.47 B |
| 12/30/2024 | $62.26 | $62.10 (-0.26%) | $62.47 | $61.34 | 371,500 | $6.43 B |
| 12/27/2024 | $62.93 | $62.54 (-0.62%) | $63.76 | $62.19 | 312,824 | $6.48 B |
| 12/26/2024 | $63.51 | $63.45 (-0.09%) | $63.61 | $63.19 | 290,900 | $6.57 B |
| 12/24/2024 | $62.83 | $63.53 (1.11%) | $63.53 | $62.60 | 152,806 | $6.58 B |
| 12/23/2024 | $62.67 | $62.50 (-0.27%) | $62.79 | $61.82 | 444,200 | $6.48 B |
| 12/20/2024 | $61.37 | $62.82 (2.36%) | $63.43 | $61.37 | 1.40 M | $6.51 B |
| 12/19/2024 | $62.21 | $61.55 (-1.06%) | $63.55 | $61.05 | 660,936 | $6.38 B |
| 12/18/2024 | $65.09 | $62.14 (-4.53%) | $65.65 | $62.09 | 723,400 | $6.44 B |
| 12/17/2024 | $65.47 | $65.17 (-0.46%) | $65.57 | $64.64 | 603,700 | $6.75 B |
| 12/16/2024 | $65.87 | $65.97 (0.15%) | $66.45 | $65.72 | 355,512 | $6.83 B |
| 12/13/2024 | $65.33 | $65.63 (0.46%) | $65.88 | $65.06 | 269,513 | $6.80 B |
| 12/12/2024 | $65.56 | $65.52 (-0.06%) | $66.03 | $65.29 | 351,603 | $6.79 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.
