5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+7.05%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+6.21%
First American Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.69 | $68.95 (0.37%) | $69.50 | $67.50 | 23.66 K | |
| 11/04/2026 | $66.60 | $67.67 (1.61%) | $68.45 | $65.81 | 1.21 M | $6.95 B |
| 11/03/2026 | $65.93 | $64.97 (-1.46%) | $66.19 | $64.71 | 1.23 M | $6.67 B |
| 11/02/2026 | $64.15 | $66.16 (3.13%) | $66.34 | $63.81 | 1.06 M | $6.79 B |
| 10/30/2026 | $64.09 | $63.82 (-0.42%) | $64.09 | $63.03 | 1.07 M | $6.55 B |
| 10/29/2026 | $64.00 | $63.72 (-0.44%) | $64.88 | $63.32 | 1.30 M | $6.54 B |
| 10/28/2026 | $64.35 | $63.55 (-1.24%) | $64.55 | $63.06 | 911.63 K | $6.53 B |
| 10/27/2026 | $64.37 | $64.39 (0.03%) | $64.76 | $63.66 | 1.34 M | $6.61 B |
| 10/26/2026 | $65.48 | $64.02 (-2.23%) | $66.51 | $63.94 | 1.23 M | $6.57 B |
| 10/23/2026 | $64.89 | $64.72 (-0.26%) | $66.44 | $64.16 | 1.32 M | $6.65 B |
| 10/22/2026 | $63.02 | $65.07 (3.25%) | $66.78 | $62.56 | 2.32 M | $6.68 B |
| 10/21/2026 | $66.86 | $66.46 (-0.6%) | $67.12 | $65.79 | 1.61 M | $6.83 B |
| 10/20/2026 | $65.40 | $66.26 (1.31%) | $66.79 | $65.40 | 921.12 K | $6.80 B |
| 10/19/2026 | $64.63 | $64.82 (0.29%) | $65.45 | $64.63 | 812.01 K | $6.66 B |
| 10/16/2026 | $63.90 | $64.92 (1.6%) | $65.46 | $63.57 | 1.26 M | $6.67 B |
| 10/15/2026 | $63.17 | $63.43 (0.41%) | $64.57 | $63.16 | 1.43 M | $6.52 B |
| 10/14/2026 | $61.64 | $62.07 (0.7%) | $62.31 | $61.14 | 703.29 K | $6.38 B |
| 10/13/2026 | $61.54 | $62.17 (1.02%) | $62.67 | $60.86 | 930.20 K | $6.39 B |
| 10/12/2026 | $61.08 | $60.93 (-0.25%) | $61.73 | $60.52 | 665.10 K | $6.26 B |
| 10/09/2026 | $62.77 | $61.20 (-2.5%) | $63.05 | $61.07 | 894.01 K | $6.29 B |
| 10/08/2026 | $61.25 | $62.81 (2.55%) | $62.87 | $60.63 | 759.34 K | $6.46 B |
| 10/07/2026 | $61.74 | $61.29 (-0.73%) | $61.99 | $60.46 | 577.45 K | $6.30 B |
| 10/06/2026 | $62.27 | $62.31 (0.06%) | $62.65 | $61.91 | 610.50 K | $6.41 B |
| 10/05/2026 | $61.96 | $61.97 (0.02%) | $62.68 | $61.34 | 928.84 K | $6.37 B |
| 10/02/2026 | $61.92 | $62.49 (0.92%) | $63.28 | $61.72 | 916.01 K | $6.42 B |
| 10/01/2026 | $60.87 | $61.51 (1.05%) | $61.78 | $59.74 | 1.72 M | $6.32 B |
| 09/30/2026 | $63.97 | $60.74 (-5.05%) | $64.39 | $60.38 | 2.21 M | $6.24 B |
| 09/29/2026 | $64.73 | $64.03 (-1.08%) | $64.73 | $63.10 | 1.18 M | $6.58 B |
| 09/28/2026 | $65.51 | $64.72 (-1.21%) | $65.51 | $64.41 | 1.07 M | $6.65 B |
| 09/25/2026 | $65.99 | $66.27 (0.42%) | $66.33 | $65.14 | 852.93 K | $6.81 B |
| 09/24/2026 | $68.00 | $65.60 (-3.53%) | $68.77 | $65.54 | 802.60 K | $6.74 B |
| 09/23/2026 | $68.80 | $68.09 (-1.03%) | $69.54 | $68.05 | 754.90 K | $7.00 B |
| 09/22/2026 | $69.68 | $69.24 (-0.63%) | $70.09 | $68.18 | 888.80 K | $7.12 B |
| 09/21/2026 | $70.10 | $69.26 (-1.2%) | $70.27 | $69.22 | 735.10 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 |
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.
