First American Financial ... (FAF)
NYSE: FAF
· Real-Time Price · USD
64.35
0.58 (0.91%)
At close: Oct 03, 2025, 3:59 PM
64.31
-0.06%
After-hours: Oct 03, 2025, 05:29 PM EDT
FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.83 | 64.80 | 63.63 | 64.31 | 64.31 | 0.85% | 590,731 |
| Oct 2, 2025 | 63.58 | 63.89 | 62.72 | 63.77 | 63.77 | -0.17% | 643,700 |
| Oct 1, 2025 | 64.61 | 64.72 | 63.84 | 63.88 | 63.88 | -0.56% | 520,009 |
| Sep 30, 2025 | 64.04 | 64.51 | 63.62 | 64.24 | 64.24 | 0.56% | 500,000 |
| Sep 29, 2025 | 65.05 | 65.16 | 63.65 | 63.88 | 63.88 | -1.69% | 481,800 |
| Sep 26, 2025 | 64.59 | 65.08 | 64.12 | 64.98 | 64.98 | 1.14% | 567,700 |
| Sep 25, 2025 | 64.72 | 64.98 | 63.85 | 64.25 | 64.25 | -1.55% | 581,000 |
| Sep 24, 2025 | 65.10 | 65.45 | 64.51 | 65.26 | 65.26 | -0.12% | 419,200 |
| Sep 23, 2025 | 65.70 | 65.94 | 64.96 | 65.34 | 65.34 | -0.18% | 608,300 |
| Sep 22, 2025 | 65.70 | 66.21 | 65.44 | 65.46 | 65.46 | -1.34% | 708,147 |
| Sep 19, 2025 | 67.30 | 67.41 | 66.07 | 66.35 | 65.80 | -1.43% | 1,466,800 |
| Sep 18, 2025 | 66.41 | 67.88 | 66.41 | 67.31 | 66.75 | 0.72% | 751,300 |
| Sep 17, 2025 | 66.25 | 67.58 | 65.89 | 66.83 | 66.28 | 1.43% | 1,645,709 |
| Sep 16, 2025 | 66.81 | 66.81 | 65.81 | 65.89 | 65.34 | -1.27% | 638,316 |
| Sep 15, 2025 | 67.68 | 68.07 | 66.60 | 66.74 | 66.19 | -1.14% | 477,300 |
| Sep 12, 2025 | 67.79 | 68.09 | 67.29 | 67.51 | 66.95 | -0.76% | 405,300 |
| Sep 11, 2025 | 66.52 | 68.64 | 66.03 | 68.03 | 67.47 | 2.75% | 1,307,100 |
| Sep 10, 2025 | 66.34 | 66.52 | 65.24 | 66.21 | 65.66 | -0.82% | 868,000 |
| Sep 9, 2025 | 68.06 | 68.39 | 66.71 | 66.76 | 66.21 | -2.01% | 782,545 |
| Sep 8, 2025 | 66.73 | 68.34 | 65.77 | 68.13 | 67.57 | 1.60% | 943,940 |
Page 1 of 136