FAF - First American Financial Corp
69.57
-0.360 -0.517%
Share volume: 851,774
Last Updated: 03-04-2026
Insurance/Title Insurance:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$69.93
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $69.71 | $69.71 | $70.40 | $70.40 | $68.99 | $68.99 | $69.57 | $69.57 | 851,774 | $851,774.00 |
| 03-03-2026 | $69.09 | $69.09 | $69.98 | $69.98 | $67.50 | $67.50 | $69.93 | $69.93 | 939,279 | $939,279.00 |
| 03-02-2026 | $70.81 | $70.81 | $71.47 | $71.47 | $69.72 | $69.72 | $70.29 | $70.29 | 1,169,932 | $1,169,932.00 |
| 02-27-2026 | $68.13 | $68.13 | $70.27 | $70.27 | $67.40 | $67.40 | $70.11 | $70.11 | 1,169,312 | $1,169,312.00 |
| 02-26-2026 | $68.22 | $68.22 | $69.00 | $69.00 | $67.08 | $67.08 | $68.29 | $68.29 | 816,072 | $816,072.00 |
| 02-25-2026 | $67.10 | $67.10 | $67.71 | $67.71 | $66.28 | $66.28 | $67.63 | $67.63 | 898,700 | $898,700.00 |
| 02-24-2026 | $66.27 | $66.27 | $67.65 | $67.65 | $65.99 | $65.99 | $67.08 | $67.08 | 743,160 | $743,160.00 |
| 02-23-2026 | $67.47 | $67.47 | $68.19 | $68.19 | $66.31 | $66.31 | $66.34 | $66.34 | 920,059 | $920,059.00 |
| 02-20-2026 | $66.57 | $66.57 | $67.38 | $67.38 | $64.77 | $64.77 | $67.36 | $67.36 | 958,020 | $958,020.00 |
| 02-19-2026 | $66.19 | $66.19 | $67.67 | $67.67 | $65.74 | $65.74 | $66.54 | $66.54 | 1,611,209 | $1,611,209.00 |