Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

First American Financial Corporation (FAF)

Compare
60.76
-0.21
(-0.34%)
At close: April 15 at 4:00:02 PM EDT
61.29
+0.53
+(0.87%)
Pre-Market: 4:46:25 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202559.4861.9259.4860.7660.76890,700
Apr 14, 202560.4161.3560.0960.9760.97544,600
Apr 11, 202559.8159.8157.4459.4659.461,107,100
Apr 10, 202560.8161.1559.1559.9859.981,162,400
Apr 9, 202557.1961.6956.3461.2861.281,639,700
Apr 8, 202560.7960.7957.1058.0358.031,356,100
Apr 7, 202559.7461.0357.4458.2658.261,694,800
Apr 4, 202563.0863.5160.7961.6361.631,326,900
Apr 3, 202565.9166.5264.6564.7664.761,847,800
Apr 2, 202566.2067.0766.0967.0067.00557,500
Apr 1, 202565.9167.0065.8166.4666.46619,400
Mar 31, 202565.5966.1865.0965.6365.63725,100
Mar 28, 202566.5866.6365.3265.7065.70513,600
Mar 27, 202566.2566.6565.6766.4766.47533,700
Mar 26, 202565.9266.6865.4965.7565.75458,800
Mar 25, 202566.1266.2865.1265.7065.70601,700
Mar 24, 202565.5266.0465.4965.9965.99437,000
Mar 21, 202565.1465.8364.7964.8064.801,037,800
Mar 20, 202565.3065.9364.8965.4165.41765,100
Mar 19, 202565.0065.7164.6265.4865.48838,300
Mar 18, 202564.7465.7864.7464.9664.96626,400
Mar 17, 202564.1665.0564.0164.9264.92686,300
Mar 14, 202562.8263.8962.4763.8363.831,035,500
Mar 13, 202562.3963.4362.1262.6262.62987,600
Mar 12, 202563.2663.6261.7662.0362.03859,800
Mar 11, 202562.4363.7161.6463.1863.181,330,600
Mar 10, 2025 0.54 Dividend
Mar 10, 202563.1164.3161.9362.4162.411,138,100
Mar 7, 202564.1564.9163.5163.8763.33850,200
Mar 6, 202564.1864.5763.4064.0063.46963,500
Mar 5, 202563.4965.0063.1364.5063.951,061,000
Mar 4, 202564.8364.8363.4763.5162.97762,600
Mar 3, 202565.6066.2564.9465.1264.57911,900
Feb 28, 202564.6765.7264.4765.6965.13751,400
Feb 27, 202564.5165.2663.7364.4263.88634,700
Feb 26, 202564.8465.1463.9864.7464.19401,100
Feb 25, 202564.3065.6164.3065.2064.65739,600
Feb 24, 202563.2964.5262.9963.8963.35613,600
Feb 21, 202563.7164.7963.2963.4262.88840,800
Feb 20, 202564.5064.5763.1663.1962.66348,000
Feb 19, 202563.7265.0563.6964.7364.18515,200
Feb 18, 202563.6664.6363.3664.1563.61586,800
Feb 14, 202563.4464.2262.8863.6663.12783,700
Feb 13, 202563.1064.0161.9062.9962.46682,000
Feb 12, 202562.8662.8661.9662.6862.15552,900
Feb 11, 202563.2663.7463.0963.5062.96395,300
Feb 10, 202564.0364.2863.2263.3762.83309,100
Feb 7, 202563.9564.1963.3163.8963.35339,200
Feb 6, 202564.3164.4863.7364.1063.56396,900
Feb 5, 202563.4464.0662.8263.9263.38280,900
Feb 4, 202562.5763.3162.5162.8762.34296,700
Feb 3, 202562.0063.4961.5962.7462.21300,400
Jan 31, 202563.5263.9562.9563.2262.69552,300
Jan 30, 202563.7964.3063.4263.8363.29380,800
Jan 29, 202563.0763.8362.8263.1262.59297,300
Jan 28, 202563.7864.1962.6062.8762.34398,500
Jan 27, 202562.5164.1462.0564.0863.54409,900
Jan 24, 202561.2562.0560.8861.8261.30437,500
Jan 23, 202561.5861.8860.9461.3560.83417,000
Jan 22, 202562.3262.6261.7361.7461.22377,700
Jan 21, 202562.4763.1962.1762.5161.98353,600
Jan 17, 202561.9962.8461.9161.9761.45586,500
Jan 16, 202560.7562.1760.5562.1361.60361,500
Jan 15, 202560.6661.3160.1560.6660.15473,700
Jan 14, 202558.5659.5858.4459.4858.98478,600
Jan 13, 202557.3958.3357.2558.2157.72484,300
Jan 10, 202558.7859.0357.3157.7057.21857,400
Jan 8, 202559.8260.1658.5560.0259.51496,800
Jan 7, 202560.5761.2560.3460.5260.01468,400
Jan 6, 202561.4861.8860.4760.7660.25526,800
Jan 3, 202562.4062.4961.3361.9061.38518,600
Jan 2, 202562.6063.0361.7661.8961.37304,700
Dec 31, 202462.2962.9362.0562.4461.91324,800
Dec 30, 202462.2662.4761.3462.1061.57371,500
Dec 27, 202462.9363.7662.1962.5462.01312,800
Dec 26, 202463.5163.6163.1963.4562.91290,900
Dec 24, 202462.8363.5362.6063.5362.99152,800
Dec 23, 202462.6762.7961.8262.5061.97444,200
Dec 20, 202461.3763.4361.3762.8262.291,396,600
Dec 19, 202462.2163.5561.0561.5561.03660,900
Dec 18, 202465.0965.6562.0962.1461.61723,400
Dec 17, 202465.4765.5764.6465.1764.62603,700
Dec 16, 202465.8766.4565.7265.9765.41355,500
Dec 13, 202465.3365.8865.0665.6365.08269,500
Dec 12, 202465.5666.0365.2965.5264.97351,600
Dec 11, 202466.1366.6665.2565.5164.96865,000
Dec 10, 202466.3466.9365.2065.8265.26609,600
Dec 9, 2024 0.54 Dividend
Dec 9, 202468.2268.5567.6667.7367.16355,300
Dec 6, 202469.3769.5368.6168.8167.69459,300
Dec 5, 202468.9969.2168.1668.8767.75560,500
Dec 4, 202469.4470.0068.3668.8067.68562,400
Dec 3, 202470.5970.6869.2669.6168.48736,500
Dec 2, 202470.1570.5669.1270.4469.30787,100
Nov 29, 202470.7270.9270.0570.1569.01323,500
Nov 27, 202469.7070.8269.5670.6369.48838,200
Nov 26, 202469.1969.4068.4469.2568.13722,400
Nov 25, 202468.3270.9268.3069.6268.49884,900
Nov 22, 202466.4967.6566.3667.6466.54506,000
Nov 21, 202466.4166.7266.1766.4265.34403,100
Nov 20, 202466.2066.5065.8866.4165.33426,900
Nov 19, 202464.8866.3264.5166.2565.17674,500
Nov 18, 202464.5465.4164.3265.3964.33466,100
Nov 15, 202464.7865.4064.3064.9863.92483,000
Nov 14, 202464.1365.1763.8064.8463.79628,900
Nov 13, 202464.4364.9264.0664.1763.13544,200
Nov 12, 202463.5364.1363.4664.0763.03517,100
Nov 11, 202464.3864.9963.4163.6662.63515,600
Nov 8, 202462.9664.4662.4464.2363.19590,100
Nov 7, 202462.5062.7161.8362.4961.481,391,100
Nov 6, 202465.0865.1761.1462.6261.601,282,400
Nov 5, 202462.2063.0261.8062.9961.97464,200
Nov 4, 202462.9363.5062.3662.5561.53402,300
Nov 1, 202464.1164.3362.6562.7861.76560,300
Oct 31, 202464.4664.7163.8764.1563.11445,200
Oct 30, 202463.9065.3663.8964.6763.62754,900
Oct 29, 202463.4164.0363.0163.7362.70665,100
Oct 28, 202463.8164.3263.6564.0162.97544,200
Oct 25, 202465.0165.1663.1063.2862.25550,600
Oct 24, 202464.0465.3663.1263.9462.901,398,000
Oct 23, 202463.8564.2362.9263.8062.76758,200
Oct 22, 202464.5864.5963.8764.1863.14758,700
Oct 21, 202466.8166.8864.2064.4463.39758,300
Oct 18, 202467.4467.4466.7166.8965.80466,900
Oct 17, 202467.5367.7466.9067.2166.12712,800
Oct 16, 202466.9267.6866.6367.5966.49473,500
Oct 15, 202466.0067.4265.6466.5865.50573,200
Oct 14, 202464.6265.6964.1765.5764.51520,900
Oct 11, 202463.5864.6163.5464.5663.511,072,600
Oct 10, 202464.2564.2562.8363.2762.24880,400
Oct 9, 202463.6564.6463.3964.2563.21872,800
Oct 8, 202463.9063.9962.9463.8862.84674,900
Oct 7, 202464.9465.2163.2963.6862.65693,000
Oct 4, 202465.4365.6064.4264.7963.741,005,900
Oct 3, 202465.7365.7364.6865.2464.181,100,800
Oct 2, 202465.6366.9365.4765.9364.86661,200
Oct 1, 202465.9566.2265.1265.9064.83591,800
Sep 30, 202465.4466.0865.0066.0164.94535,000
Sep 27, 202466.0066.5665.1665.6864.61865,400
Sep 26, 202464.4665.0964.3364.8763.82688,400
Sep 25, 202464.7165.0364.3164.3463.30578,100
Sep 24, 202465.0665.3564.1764.7163.66780,800
Sep 23, 202465.1065.4364.7365.0163.95568,300
Sep 20, 2024 0.54 Dividend
Sep 20, 202466.0266.0264.6164.9963.931,696,700
Sep 19, 202467.7967.7966.5366.7165.10837,500
Sep 18, 202466.9667.8866.3567.0265.40816,900
Sep 17, 202467.1467.1466.4966.7365.12734,500
Sep 16, 202466.5567.1366.0866.8065.18515,600
Sep 13, 202465.5666.5965.2166.2864.68513,800
Sep 12, 202464.4465.0364.0564.9563.38540,700
Sep 11, 202464.4964.8263.8764.4462.88855,800
Sep 10, 202465.2265.5564.3165.0063.43734,400
Sep 9, 202465.0265.7864.4265.1063.521,008,500
Sep 6, 202465.3365.9364.7465.0263.45609,500
Sep 5, 202465.8565.8565.0665.2563.67766,500
Sep 4, 202464.9966.1164.2865.3963.811,069,900
Sep 3, 202463.3864.2963.3563.7362.19761,800
Aug 30, 202463.3663.9563.3063.8062.26763,100
Aug 29, 202462.9663.4862.3763.2261.69463,500
Aug 28, 202463.0163.6162.8662.8861.36352,600
Aug 27, 202463.5263.5963.0263.1261.59455,800
Aug 26, 202464.5064.7163.7763.8662.31784,800
Aug 23, 202462.7564.3362.1864.1162.56641,400
Aug 22, 202462.2662.7361.8062.2760.76280,000
Aug 21, 202462.0662.5261.5462.2560.74486,100
Aug 20, 202461.7961.9261.5061.5360.04456,800
Aug 19, 202462.0562.2461.6461.9160.41411,400
Aug 16, 202462.1162.6561.6962.0360.53368,900
Aug 15, 202461.6262.2161.1962.0760.57760,100
Aug 14, 202461.0461.2360.7261.0959.61468,400
Aug 13, 202460.5661.1359.9260.8759.40616,800
Aug 12, 202460.3360.4859.7760.1458.68559,100
Aug 9, 202460.3360.8359.6560.1158.66328,900
Aug 8, 202459.7260.4059.2960.1658.70475,800
Aug 7, 202459.9460.4259.4159.4958.05453,300
Aug 6, 202460.1760.7559.2359.3857.94780,000
Aug 5, 202459.0261.0858.0960.2158.751,569,600
Aug 2, 202459.3960.8358.7560.7059.231,410,100
Aug 1, 202461.0561.6459.2660.2658.801,589,500
Jul 31, 202460.1861.5959.3360.5859.111,299,600
Jul 30, 202460.2160.6659.5960.0858.63708,800
Jul 29, 202459.5060.4259.3959.8558.401,126,800
Jul 26, 202458.7959.8458.4559.7658.311,068,000
Jul 25, 202458.9559.4557.5958.0456.641,297,400
Jul 24, 202458.2158.9157.1557.2155.83858,000
Jul 23, 202457.1558.3257.0258.1856.771,077,500
Jul 22, 202457.8457.8656.8357.1855.80419,400
Jul 19, 202457.6857.9457.1357.6256.23712,600
Jul 18, 202458.2259.1657.6257.6356.24758,700
Jul 17, 202458.4759.5958.3458.5657.14568,900
Jul 16, 202457.2058.7457.0558.4857.06549,400
Jul 15, 202456.5757.2156.4056.7955.42439,900
Jul 12, 202456.4057.1156.3056.3655.00516,000
Jul 11, 202454.3056.2254.0055.9954.64659,300
Jul 10, 202452.7353.3052.7353.2551.96494,000
Jul 9, 202452.6353.1152.3952.5851.31447,300
Jul 8, 202452.8853.3052.6352.6751.40381,100
Jul 5, 202453.1353.6152.3952.4851.211,170,600
Jul 3, 202453.6554.0953.3653.3752.08237,900
Jul 2, 202452.6953.8052.5553.5952.29457,200
Jul 1, 202454.0654.3553.0453.3852.09504,700
Jun 28, 202453.9754.6553.5653.9552.64953,400
Jun 27, 202453.3953.6053.0653.5552.25424,300
Jun 26, 202453.2853.2852.5453.1451.85437,100
Jun 25, 202454.2854.3053.4853.5852.28368,300
Jun 24, 202453.9854.8053.8254.5053.18256,000
Jun 21, 202454.1854.3553.8153.8252.52817,400
Jun 20, 202452.8754.2152.8753.9352.62340,800
Jun 18, 202453.5353.9853.0453.1251.83561,200
Jun 17, 202452.8553.6252.8553.6152.31541,800
Jun 14, 202452.5553.2552.5553.0751.79476,100
Jun 13, 202452.6753.2152.0653.1051.82565,300
Jun 12, 202453.9154.4252.4252.6751.40558,800
Jun 11, 202452.2352.7251.8552.5951.32521,100
Jun 10, 2024 0.53 Dividend
Jun 10, 202452.7852.9152.1352.6651.39583,000
Jun 7, 202454.0654.5253.8053.8752.05525,700
Jun 6, 202454.7555.1354.4754.7252.87428,700
Jun 5, 202455.2255.3854.6355.0153.15866,800
Jun 4, 202454.8056.3854.8055.0353.17376,200
Jun 3, 202455.9755.9754.8255.2053.33295,600
May 31, 202455.4055.6254.7055.5853.70599,900
May 30, 202454.4755.2853.8855.2653.39511,100
May 29, 202453.7954.0653.5354.0652.23497,500
May 28, 202454.9455.3654.3454.5152.67386,800
May 24, 202454.8455.0854.6054.9053.04384,200
May 23, 202456.1556.1754.2154.2652.43543,900
May 22, 202457.4057.8356.1456.1554.25329,200
May 21, 202457.9258.1157.5557.7355.78342,800
May 20, 202457.4158.0157.0257.9555.99537,100
May 17, 202457.4757.5757.0657.5355.59315,200
May 16, 202456.9357.5556.5857.2855.34459,200
May 15, 202457.0057.3056.6356.9355.01615,300
May 14, 202456.4856.7555.8556.1754.27348,000
May 13, 202456.4256.9755.8155.9154.02394,300
May 10, 202455.7756.0155.3156.0154.12498,300
May 9, 202454.3855.8154.3855.7753.88585,900
May 8, 202454.4854.6954.2454.6152.76520,200
May 7, 202455.2255.4154.8254.8653.01612,900
May 6, 202454.9355.2454.4954.9453.08618,600
May 3, 202455.1255.5554.3554.3852.54524,400
May 2, 202453.8954.1953.2654.0952.26621,000
May 1, 202453.7854.1953.1853.2151.41872,300
Apr 30, 202453.6754.1153.4553.5751.76603,500
Apr 29, 202454.3055.2854.1554.1852.35745,800
Apr 26, 202454.2555.1053.9354.2252.39851,800
Apr 25, 202455.7756.1351.6054.2752.441,671,800
Apr 24, 202457.9258.0357.0557.7855.83512,300
Apr 23, 202457.0558.2656.9258.1856.21541,400
Apr 22, 202456.8457.3756.3757.1055.17468,200
Apr 19, 202455.3256.6655.3256.5854.67435,000
Apr 18, 202455.2855.5555.0355.2453.37428,700
Apr 17, 202455.0855.7054.8954.9953.13371,800
Apr 16, 202455.9356.0755.1055.1153.25382,600

Related Tickers

FNF Fidelity National Financial, Inc.
62.44
+0.61%
 
ESNT Essent Group Ltd.
55.73
-0.05%
 
AMSF AMERISAFE, Inc.
49.09
-0.14%
 
ITIC Investors Title Company
229.00
-0.38%
 
RYAN Ryan Specialty Holdings, Inc.
73.09
-1.50%
 
AXS AXIS Capital Holdings Limited
94.54
-0.01%
 
EIG Employers Holdings, Inc.
48.31
+0.52%
 
AMBC Ambac Financial Group, Inc.
7.00
+4.95%
 
AGO Assured Guaranty Ltd.
81.92
-0.10%
 
RDN Radian Group Inc.
32.37
-0.86%