FAF - First American Financial Corp
58.47
-0.970 -1.659%
Share volume: 745,294
Last Updated: 03-27-2026
Insurance/Title Insurance:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$59.44
-0.97
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $59.26 | $59.26 | $59.58 | $59.58 | $58.16 | $58.16 | $58.47 | $58.47 | 745,294 | $738,093.00 |
| 03-26-2026 | $57.50 | $57.50 | $59.54 | $59.54 | $57.50 | $57.50 | $59.44 | $59.44 | 735,032 | $735,032.00 |
| 03-25-2026 | $59.01 | $59.01 | $59.15 | $59.15 | $57.70 | $57.70 | $58.36 | $58.36 | 746,715 | $746,715.00 |
| 03-24-2026 | $57.61 | $57.61 | $58.70 | $58.70 | $57.33 | $57.33 | $58.11 | $58.11 | 836,828 | $836,828.00 |
| 03-23-2026 | $58.59 | $58.59 | $59.21 | $59.21 | $57.20 | $57.20 | $58.06 | $58.06 | 1,645,171 | $1,645,171.00 |
| 03-20-2026 | $58.01 | $58.01 | $58.10 | $58.10 | $56.20 | $56.20 | $56.85 | $56.85 | 3,012,208 | $3,012,208.00 |
| 03-19-2026 | $63.93 | $63.93 | $64.55 | $64.55 | $58.17 | $58.17 | $58.24 | $58.24 | 2,761,528 | $2,761,528.00 |
| 03-18-2026 | $66.05 | $66.05 | $66.38 | $66.38 | $63.90 | $63.90 | $63.97 | $63.97 | 1,142,115 | $1,142,115.00 |
| 03-17-2026 | $66.89 | $66.89 | $67.57 | $67.57 | $66.37 | $66.37 | $66.57 | $66.57 | 679,260 | $679,260.00 |
| 03-16-2026 | $66.25 | $66.25 | $67.18 | $67.18 | $66.13 | $66.13 | $66.15 | $66.15 | 1,176,497 | $1,176,497.00 |