Get the Stockscreener App
56.41
1.13%
0.63
After Hours:
56.41
First American Financial Corp Stock (FAF) Price History
The historical daily chart and data for First American Financial Corp stock (FAF), show that the latest closing stock price as of June 06, 2025, is $56.41.
- First American Financial Corp all-time high stock price is $81.54, occurred on January 13, 2022.
- The lowest First American Financial Corp stock price recorded was $24.81 on February 06, 2014. Since then, First American Financial Corp's stock price has risen over 127.37% to $56.41 now.
- The 52-week high stock price for FAF is $70.92, representing a 25.72% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FAF is $51.85, indicating a -8.08% decrease from the current share price, occurred on June 11, 2024.
- The closing price of First American Financial Corp (FAF) stock in the beginning of 2024 was $77.85. The stock closed the year at $52.34, a loss of over -32.77% for the year.
The table below shows more information about FAF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $56.51 | $55.79 | $0.715 | 818,120.0 | +1.13% |
| Jun 05, 2025 | $56.03 | $55.21 | $0.82 | 1,698,365.0 | -0.05% |
| Jun 04, 2025 | $56.23 | $55.61 | $0.615 | 1,260,985.0 | +0.09% |
| Jun 03, 2025 | $56.16 | $54.41 | $1.75 | 887,274.0 | +1.11% |
| Jun 02, 2025 | $55.52 | $54.48 | $1.03 | 894,892.0 | -1.18% |
| May 30, 2025 | $56.07 | $54.50 | $1.57 | 1,215,776.0 | +1.53% |
| May 29, 2025 | $55.01 | $53.95 | $1.06 | 1,705,555.0 | +1.59% |
| May 28, 2025 | $55.20 | $54.02 | $1.18 | 1,205,394.0 | -2.08% |
| May 27, 2025 | $56.34 | $54.79 | $1.55 | 1,416,600.0 | -0.67% |
| May 23, 2025 | $55.98 | $54.94 | $1.04 | 1,092,770.0 | +0.36% |
| May 22, 2025 | $55.67 | $54.35 | $1.32 | 1,582,113.0 | -0.52% |
| May 21, 2025 | $58.94 | $55.63 | $3.30 | 1,240,599.0 | -5.88% |
| May 20, 2025 | $61.89 | $59.13 | $2.76 | 1,778,647.0 | -2.98% |
| May 19, 2025 | $61.48 | $60.31 | $1.17 | 1,010,146.0 | +0.13% |
| May 16, 2025 | $61.08 | $60.16 | $0.915 | 442,843.0 | +1.31% |
| May 15, 2025 | $60.18 | $59.12 | $1.06 | 432,048.0 | +1.43% |
| May 14, 2025 | $59.95 | $59.13 | $0.82 | 443,387.0 | -1.25% |
| May 13, 2025 | $60.87 | $59.90 | $0.97 | 558,401.0 | -0.89% |
| May 12, 2025 | $60.82 | $60.06 | $0.755 | 716,800.0 | +1.29% |
| May 09, 2025 | $60.48 | $59.44 | $1.04 | 631,558.0 | -1.16% |
First American Financial Corp Stock (FAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First American Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First American Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First American Financial Corp Stock (FAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $56.51 | $54.41 | $2.10 | 6,377,756.0 | +1.08% |
| May, 2025 | $62.05 | $53.95 | $8.10 | 18,884,726.0 | -8.22% |
| Apr, 2025 | $67.07 | $56.34 | $10.73 | 20,753,429.0 | -7.34% |
| Mar, 2025 | $66.68 | $61.64 | $5.04 | 16,136,080.0 | -0.09% |
| Feb, 2025 | $65.72 | $61.59 | $4.13 | 9,222,806.0 | +3.91% |
| Jan, 2025 | $64.30 | $57.25 | $7.05 | 8,445,875.0 | +1.25% |
First American Financial Corp Stock (FAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.68 | $61.05 | $9.63 | 9,794,799.0 | -11.48% |
| Nov, 2024 | $70.92 | $61.14 | $9.78 | 12,094,958.0 | +9.35% |
| Oct, 2024 | $67.74 | $62.83 | $4.91 | 16,508,380.0 | -2.82% |
| Sep, 2024 | $67.88 | $63.35 | $4.53 | 15,075,387.0 | +3.46% |
| Aug, 2024 | $64.71 | $58.09 | $6.62 | 14,164,757.0 | +5.32% |
| Jul, 2024 | $61.59 | $52.39 | $9.20 | 15,083,537.0 | +12.29% |
| Jun, 2024 | $56.38 | $51.85 | $4.53 | 9,592,287.0 | -2.93% |
| May, 2024 | $58.11 | $53.18 | $4.93 | 10,896,985.0 | +3.75% |
| Apr, 2024 | $61.24 | $51.59 | $9.65 | 15,197,494.0 | -12.25% |
| Mar, 2024 | $61.07 | $54.27 | $6.80 | 17,170,065.0 | +4.52% |
| Feb, 2024 | $61.06 | $56.69 | $4.37 | 13,953,560.0 | -3.21% |
| Jan, 2024 | $64.25 | $58.23 | $6.02 | 11,973,867.0 | -6.35% |
First American Financial Corp Stock (FAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.55 | $59.18 | $6.37 | 17,743,757.0 | +8.12% |
| Nov, 2023 | $59.77 | $50.84 | $8.93 | 14,109,930.0 | +15.86% |
| Oct, 2023 | $55.77 | $49.55 | $6.22 | 12,999,680.0 | -8.94% |
| Sep, 2023 | $63.84 | $56.23 | $7.62 | 10,422,109.0 | -8.41% |
| Aug, 2023 | $64.50 | $58.72 | $5.78 | 9,006,149.0 | -2.68% |
| Jul, 2023 | $64.36 | $54.52 | $9.83 | 12,081,163.0 | +11.15% |
| Jun, 2023 | $57.84 | $54.91 | $2.93 | 11,334,217.0 | +3.80% |
| May, 2023 | $59.47 | $53.59 | $5.88 | 10,745,514.0 | -4.65% |
| Apr, 2023 | $58.00 | $50.66 | $7.34 | 10,948,108.0 | +3.50% |
| Mar, 2023 | $56.87 | $50.88 | $5.99 | 20,285,130.0 | -1.97% |
| Feb, 2023 | $64.66 | $55.29 | $9.37 | 13,187,539.0 | -8.23% |
| Jan, 2023 | $62.01 | $52.42 | $9.59 | 13,214,418.0 | +18.21% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):