FAF - First American Financial Corp
66.9
0.550 0.822%
Share volume: 858,494
Last Updated: 04-21-2026
Insurance/Title Insurance:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$66.35
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $66.90 | $66.90 | $67.38 | $67.38 | $66.24 | $66.24 | $66.90 | $66.90 | 858,494 | $858,494.00 |
| 04-20-2026 | $65.72 | $65.72 | $66.86 | $66.86 | $65.63 | $65.63 | $66.35 | $66.35 | 663,794 | $663,794.00 |
| 04-17-2026 | $64.32 | $64.32 | $66.57 | $66.57 | $64.30 | $64.30 | $66.00 | $66.00 | 1,019,292 | $1,019,292.00 |
| 04-16-2026 | $63.23 | $63.23 | $64.00 | $64.00 | $63.09 | $63.09 | $63.82 | $63.82 | 829,695 | $829,695.00 |
| 04-15-2026 | $63.33 | $63.33 | $64.03 | $64.03 | $62.96 | $62.96 | $63.79 | $63.79 | 619,592 | $619,592.00 |
| 04-14-2026 | $62.53 | $62.53 | $63.74 | $63.74 | $62.20 | $62.20 | $63.42 | $63.42 | 653,514 | $653,514.00 |
| 04-13-2026 | $63.00 | $63.00 | $63.19 | $63.19 | $62.27 | $62.27 | $62.90 | $62.90 | 1,014,798 | $1,014,798.00 |
| 04-10-2026 | $63.83 | $63.83 | $63.87 | $63.87 | $62.90 | $62.90 | $63.31 | $63.31 | 557,859 | $557,859.00 |
| 04-09-2026 | $63.15 | $63.15 | $64.17 | $64.17 | $62.83 | $62.83 | $63.99 | $63.99 | 757,129 | $757,129.00 |
| 04-08-2026 | $62.01 | $62.01 | $63.44 | $63.44 | $61.50 | $61.50 | $63.39 | $63.39 | 1,224,547 | $1,224,547.00 |