5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
+16.69%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
-0.02%
First American Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $70.10 | $69.26 (-1.2%) | $70.27 | $69.22 | 714.21 K | $7.12 B |
| 09/18/2026 | $71.36 | $69.59 (-2.48%) | $72.08 | $69.19 | 2.37 M | $7.15 B |
| 09/17/2026 | $72.31 | $71.96 (-0.48%) | $74.00 | $71.93 | 913.50 K | $7.40 B |
| 09/16/2026 | $73.34 | $71.11 (-3.04%) | $74.22 | $70.12 | 775.00 K | $7.31 B |
| 09/15/2026 | $72.82 | $72.83 (0.01%) | $73.23 | $71.75 | 1.03 M | $7.49 B |
| 09/14/2026 | $72.28 | $73.15 (1.2%) | $73.30 | $71.74 | 646.09 K | $7.52 B |
| 09/11/2026 | $72.24 | $71.78 (-0.64%) | $72.50 | $71.29 | 468.15 K | $7.38 B |
| 09/10/2026 | $71.71 | $71.18 (-0.74%) | $72.00 | $70.88 | 487.94 K | $7.32 B |
| 09/09/2026 | $71.68 | $71.47 (-0.29%) | $71.87 | $70.46 | 876.60 K | $7.35 B |
| 09/08/2026 | $71.87 | $71.38 (-0.68%) | $73.42 | $71.12 | 932.31 K | $7.34 B |
| 09/04/2026 | $75.54 | $72.75 (-3.69%) | $75.63 | $72.19 | 1.22 M | $7.48 B |
| 09/03/2026 | $74.87 | $76.51 (2.19%) | $76.90 | $74.86 | 643.91 K | $7.87 B |
| 09/02/2026 | $74.03 | $74.05 (0.03%) | $75.10 | $73.29 | 683.70 K | $7.61 B |
| 09/01/2026 | $74.05 | $73.59 (-0.62%) | $74.69 | $73.17 | 858.04 K | $7.57 B |
| 08/31/2026 | $74.12 | $73.92 (-0.27%) | $74.95 | $73.54 | 811.90 K | $7.60 B |
| 08/28/2026 | $74.84 | $74.47 (-0.49%) | $75.46 | $74.42 | 889.64 K | $7.66 B |
| 08/27/2026 | $72.86 | $74.55 (2.32%) | $75.06 | $72.86 | 836.00 K | $7.66 B |
| 08/26/2026 | $73.25 | $73.63 (0.52%) | $73.94 | $73.00 | 622.70 K | $7.57 B |
| 08/25/2026 | $72.74 | $73.28 (0.74%) | $73.65 | $71.91 | 662.83 K | $7.53 B |
| 08/24/2026 | $71.78 | $72.26 (0.67%) | $72.90 | $71.48 | 445.94 K | $7.43 B |
| 08/21/2026 | $72.32 | $71.76 (-0.77%) | $72.35 | $71.73 | 356.73 K | $7.38 B |
| 08/20/2026 | $72.15 | $71.99 (-0.22%) | $72.64 | $71.22 | 453.13 K | $7.40 B |
| 08/19/2026 | $72.95 | $72.78 (-0.23%) | $74.21 | $72.74 | 495.10 K | $7.48 B |
| 08/18/2026 | $73.84 | $72.45 (-1.88%) | $74.46 | $72.31 | 663.15 K | $7.45 B |
| 08/17/2026 | $73.53 | $73.18 (-0.48%) | $73.64 | $73.03 | 396.44 K | $7.52 B |
| 08/14/2026 | $74.05 | $73.86 (-0.26%) | $74.17 | $73.38 | 442.83 K | $7.59 B |
| 08/13/2026 | $72.59 | $74.06 (2.03%) | $74.29 | $72.56 | 820.11 K | $7.61 B |
| 08/12/2026 | $71.35 | $72.30 (1.33%) | $73.03 | $71.35 | 638.72 K | $7.43 B |
| 08/11/2026 | $71.86 | $71.69 (-0.24%) | $72.65 | $71.58 | 478.72 K | $7.37 B |
| 08/10/2026 | $73.46 | $72.21 (-1.7%) | $74.10 | $71.63 | 577.34 K | $7.42 B |
| 08/07/2026 | $75.23 | $74.22 (-1.34%) | $75.32 | $74.15 | 533.90 K | $7.63 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 |
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.
