5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
+14.26%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+10.07%
First American Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $69.10 | $69.96 (1.24%) | $70.33 | $68.71 | 1.33 M | $7.21 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 | $6.80 B |
| 04/16/2026 | $63.23 | $63.82 (0.93%) | $64.00 | $63.09 | 829.70 K | $6.57 B |
| 04/15/2026 | $63.33 | $63.79 (0.73%) | $64.03 | $62.96 | 619.60 K | $6.57 B |
| 04/14/2026 | $62.53 | $63.42 (1.42%) | $63.74 | $62.20 | 653.51 K | $6.53 B |
| 04/13/2026 | $63.00 | $62.90 (-0.16%) | $63.19 | $62.27 | 1.01 M | $6.48 B |
| 04/10/2026 | $63.83 | $63.31 (-0.81%) | $63.87 | $62.90 | 557.90 K | $6.52 B |
| 04/09/2026 | $63.15 | $63.99 (1.33%) | $64.17 | $62.83 | 757.13 K | $6.59 B |
| 04/08/2026 | $62.01 | $63.39 (2.23%) | $63.44 | $61.50 | 1.22 M | $6.53 B |
| 04/07/2026 | $60.17 | $60.84 (1.11%) | $61.37 | $60.02 | 1.04 M | $6.27 B |
| 04/06/2026 | $58.99 | $60.50 (2.56%) | $60.57 | $58.71 | 1.75 M | $6.23 B |
| 04/02/2026 | $58.80 | $58.23 (-0.97%) | $59.04 | $57.37 | 1.44 M | $6.00 B |
| 04/01/2026 | $60.19 | $59.29 (-1.5%) | $60.19 | $58.87 | 1.10 M | $6.11 B |
| 03/31/2026 | $60.40 | $60.29 (-0.18%) | $61.04 | $59.29 | 562.75 K | $6.21 B |
| 03/30/2026 | $59.36 | $59.58 (0.37%) | $60.32 | $58.80 | 660.40 K | $6.14 B |
| 03/27/2026 | $59.26 | $58.47 (-1.33%) | $59.58 | $58.16 | 745.30 K | $6.02 B |
| 03/26/2026 | $57.50 | $59.44 (3.37%) | $59.54 | $57.50 | 735.03 K | $6.12 B |
| 03/25/2026 | $59.01 | $58.36 (-1.1%) | $59.15 | $57.70 | 746.72 K | $6.01 B |
| 03/24/2026 | $57.61 | $58.11 (0.87%) | $58.70 | $57.33 | 836.83 K | $5.99 B |
| 03/23/2026 | $58.59 | $58.06 (-0.9%) | $59.21 | $57.20 | 1.65 M | $5.98 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.
