FAF - First American Financial Corp
66
2.180 3.303%
Share volume: 1,019,292
Last Updated: 04-17-2026
Insurance/Title Insurance:
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$63.82
2.18
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $64.32 | $64.32 | $66.57 | $66.57 | $64.30 | $64.30 | $66.00 | $66.00 | 1,019,292 | $1,018,486.00 |
| 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 |
| 04-07-2026 | $60.17 | $60.17 | $61.37 | $61.37 | $60.02 | $60.02 | $60.84 | $60.84 | 1,043,612 | $1,043,612.00 |
| 04-06-2026 | $58.99 | $58.99 | $60.57 | $60.57 | $58.71 | $58.71 | $60.50 | $60.50 | 1,753,083 | $1,753,083.00 |