5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+8.31%
First American Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.19 | $70.03 (1.21%) | $70.33 | $68.71 | 469.79 K | $7.13 B |
| 05/05/2026 | $68.57 | $68.38 (-0.28%) | $69.11 | $68.28 | 530.92 K | $7.04 B |
| 05/04/2026 | $67.84 | $68.31 (0.69%) | $69.41 | $67.72 | 721.55 K | $7.04 B |
| 05/01/2026 | $70.62 | $68.52 (-2.97%) | $70.62 | $68.31 | 947.41 K | $7.06 B |
| 04/30/2026 | $70.92 | $70.13 (-1.11%) | $71.08 | $69.54 | 1.00 M | $7.22 B |
| 04/29/2026 | $70.17 | $71.12 (1.35%) | $71.33 | $70.14 | 1.07 M | $7.33 B |
| 04/28/2026 | $70.33 | $70.51 (0.26%) | $70.86 | $69.45 | 791.85 K | $7.26 B |
| 04/27/2026 | $70.71 | $69.42 (-1.82%) | $71.42 | $69.03 | 965.70 K | $7.15 B |
| 04/24/2026 | $69.60 | $70.87 (1.82%) | $70.94 | $68.59 | 1.03 M | $7.30 B |
| 04/23/2026 | $65.25 | $68.84 (5.5%) | $69.30 | $64.66 | 1.46 M | $7.09 B |
| 04/22/2026 | $67.24 | $66.48 (-1.13%) | $67.24 | $65.94 | 994.10 K | $6.85 B |
| 04/21/2026 | $66.90 | $66.90 (0%) | $67.38 | $66.24 | 865.90 K | $6.89 B |
| 04/20/2026 | $65.72 | $66.35 (0.96%) | $66.86 | $65.63 | 663.80 K | $6.83 B |
| 04/17/2026 | $64.32 | $66.00 (2.61%) | $66.57 | $64.30 | 1.02 M | $6.78 B |
| 04/16/2026 | $63.23 | $63.82 (0.93%) | $64.00 | $63.09 | 829.70 K | $6.56 B |
| 04/15/2026 | $63.33 | $63.79 (0.73%) | $64.03 | $62.96 | 619.60 K | $6.56 B |
| 04/14/2026 | $62.53 | $63.42 (1.42%) | $63.74 | $62.20 | 653.51 K | $6.52 B |
| 04/13/2026 | $63.00 | $62.90 (-0.16%) | $63.19 | $62.27 | 1.01 M | $6.47 B |
| 04/10/2026 | $63.83 | $63.31 (-0.81%) | $63.87 | $62.90 | 557.90 K | $6.51 B |
| 04/09/2026 | $63.15 | $63.99 (1.33%) | $64.17 | $62.83 | 757.13 K | $6.58 B |
| 04/08/2026 | $62.01 | $63.39 (2.23%) | $63.44 | $61.50 | 1.22 M | $6.52 B |
| 04/07/2026 | $60.17 | $60.84 (1.11%) | $61.37 | $60.02 | 1.04 M | $6.25 B |
| 04/06/2026 | $58.99 | $60.50 (2.56%) | $60.57 | $58.71 | 1.75 M | $6.22 B |
| 04/02/2026 | $58.80 | $58.23 (-0.97%) | $59.04 | $57.37 | 1.44 M | $5.99 B |
| 04/01/2026 | $60.19 | $59.29 (-1.5%) | $60.19 | $58.87 | 1.10 M | $6.10 B |
| 03/31/2026 | $60.40 | $60.29 (-0.18%) | $61.04 | $59.29 | 562.75 K | $6.20 B |
| 03/30/2026 | $59.36 | $59.58 (0.37%) | $60.32 | $58.80 | 660.40 K | $6.12 B |
| 03/27/2026 | $59.26 | $58.47 (-1.33%) | $59.58 | $58.16 | 745.30 K | $6.01 B |
| 03/26/2026 | $57.50 | $59.44 (3.37%) | $59.54 | $57.50 | 735.03 K | $6.11 B |
| 03/25/2026 | $59.01 | $58.36 (-1.1%) | $59.15 | $57.70 | 746.72 K | $6.00 B |
| 03/24/2026 | $57.61 | $58.11 (0.87%) | $58.70 | $57.33 | 836.83 K | $5.97 B |
| 03/23/2026 | $58.59 | $58.06 (-0.9%) | $59.21 | $57.20 | 1.65 M | $5.97 B |
| 03/20/2026 | $58.01 | $56.85 (-2%) | $58.10 | $56.20 | 3.01 M | $5.84 B |
| 03/19/2026 | $63.93 | $58.24 (-8.9%) | $64.55 | $58.17 | 2.76 M | $5.99 B |
| 03/18/2026 | $66.05 | $63.97 (-3.15%) | $66.38 | $63.90 | 1.14 M | $6.58 B |
| 03/17/2026 | $66.89 | $66.57 (-0.48%) | $67.57 | $66.37 | 679.30 K | $6.84 B |
| 03/16/2026 | $66.25 | $66.15 (-0.15%) | $67.18 | $66.13 | 1.18 M | $6.80 B |
| 03/13/2026 | $64.38 | $65.66 (1.99%) | $65.80 | $63.95 | 1.06 M | $6.75 B |
| 03/12/2026 | $62.84 | $63.39 (0.88%) | $63.66 | $62.35 | 950.41 K | $6.52 B |
| 03/11/2026 | $65.10 | $63.51 (-2.44%) | $65.94 | $63.47 | 941.66 K | $6.53 B |
| 03/10/2026 | $66.04 | $65.52 (-0.79%) | $66.89 | $65.48 | 525.50 K | $6.74 B |
| 03/09/2026 | $66.53 | $66.32 (-0.32%) | $66.69 | $65.09 | 881.61 K | $6.82 B |
| 03/06/2026 | $68.29 | $67.60 (-1.01%) | $68.74 | $66.32 | 579.60 K | $6.95 B |
| 03/05/2026 | $68.70 | $69.03 (0.48%) | $69.60 | $68.32 | 663.60 K | $7.10 B |
| 03/04/2026 | $69.71 | $69.57 (-0.2%) | $70.40 | $68.99 | 851.80 K | $7.15 B |
| 03/03/2026 | $69.09 | $69.93 (1.22%) | $69.98 | $67.50 | 939.30 K | $7.19 B |
| 03/02/2026 | $70.81 | $70.29 (-0.73%) | $71.47 | $69.72 | 1.17 M | $7.23 B |
| 02/27/2026 | $68.13 | $70.11 (2.91%) | $70.27 | $67.40 | 1.17 M | $7.21 B |
| 02/26/2026 | $68.22 | $68.29 (0.1%) | $69.00 | $67.08 | 816.10 K | $7.02 B |
| 02/25/2026 | $67.10 | $67.63 (0.79%) | $67.71 | $66.28 | 898.70 K | $6.95 B |
| 02/24/2026 | $66.27 | $67.08 (1.22%) | $67.65 | $65.99 | 743.20 K | $6.90 B |
| 02/23/2026 | $67.47 | $66.34 (-1.67%) | $68.19 | $66.31 | 920.10 K | $6.82 B |
| 02/20/2026 | $66.57 | $67.36 (1.19%) | $67.38 | $64.77 | 958.02 K | $6.92 B |
| 02/19/2026 | $66.19 | $66.54 (0.53%) | $67.67 | $65.74 | 1.61 M | $6.84 B |
| 02/18/2026 | $67.30 | $66.16 (-1.69%) | $67.64 | $65.58 | 1.28 M | $6.80 B |
| 02/17/2026 | $68.09 | $68.00 (-0.13%) | $68.36 | $66.70 | 1.41 M | $6.99 B |
| 02/13/2026 | $67.20 | $67.22 (0.03%) | $67.48 | $65.35 | 1.30 M | $6.91 B |
| 02/12/2026 | $66.24 | $66.14 (-0.15%) | $68.32 | $65.88 | 2.48 M | $6.80 B |
| 02/11/2026 | $66.42 | $64.34 (-3.13%) | $66.76 | $64.18 | 1.28 M | $6.61 B |
| 02/10/2026 | $66.44 | $66.55 (0.17%) | $66.70 | $65.96 | 933.11 K | $6.84 B |
| 02/09/2026 | $67.40 | $65.65 (-2.6%) | $67.72 | $65.58 | 626.00 K | $6.75 B |
| 02/06/2026 | $67.12 | $67.34 (0.33%) | $68.75 | $67.12 | 993.42 K | $6.97 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.
