-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
+5.79% -
3 MONTH PERFORMANCE
+5.51% -
6 MONTH PERFORMANCE
+23.21% -
YEAR-TO-DATE PERFORMANCE
+4.97% -
1 YEAR PERFORMANCE
+16.40%
First American Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $66.49 | $67.64 (1.73%) | $67.65 | $66.36 | 492,961 | $7.01 B |
| 11/21/2024 | $66.41 | $66.42 (0.02%) | $66.72 | $66.17 | 403,148 | $6.88 B |
| 11/20/2024 | $66.20 | $66.41 (0.32%) | $66.50 | $65.88 | 426,900 | $6.88 B |
| 11/19/2024 | $64.88 | $66.25 (2.11%) | $66.32 | $64.51 | 674,503 | $6.86 B |
| 11/18/2024 | $64.54 | $65.39 (1.32%) | $65.41 | $64.32 | 466,307 | $6.77 B |
| 11/15/2024 | $64.78 | $64.98 (0.31%) | $65.40 | $64.30 | 483,012 | $6.73 B |
| 11/14/2024 | $64.13 | $64.84 (1.11%) | $65.17 | $63.80 | 628,900 | $6.72 B |
| 11/13/2024 | $64.43 | $64.17 (-0.4%) | $64.92 | $64.06 | 544,218 | $6.65 B |
| 11/12/2024 | $63.53 | $64.07 (0.85%) | $64.13 | $63.46 | 517,100 | $6.64 B |
| 11/11/2024 | $64.38 | $63.66 (-1.12%) | $64.99 | $63.41 | 515,600 | $6.60 B |
| 11/08/2024 | $62.96 | $64.23 (2.02%) | $64.46 | $62.44 | 590,117 | $6.65 B |
| 11/07/2024 | $62.50 | $62.49 (-0.02%) | $62.71 | $61.83 | 1.39 M | $6.47 B |
| 11/06/2024 | $65.08 | $62.62 (-3.78%) | $65.17 | $61.14 | 1.28 M | $6.49 B |
| 11/05/2024 | $62.20 | $62.99 (1.27%) | $63.02 | $61.80 | 464,200 | $6.53 B |
| 11/04/2024 | $62.93 | $62.55 (-0.6%) | $63.50 | $62.36 | 402,300 | $6.48 B |
| 11/01/2024 | $64.11 | $62.78 (-2.07%) | $64.33 | $62.65 | 560,328 | $6.50 B |
| 10/31/2024 | $64.46 | $64.15 (-0.48%) | $64.71 | $63.87 | 445,207 | $6.65 B |
| 10/30/2024 | $63.90 | $64.67 (1.21%) | $65.36 | $63.89 | 754,947 | $6.70 B |
| 10/29/2024 | $63.41 | $63.73 (0.5%) | $64.03 | $63.01 | 665,126 | $6.60 B |
| 10/28/2024 | $63.81 | $64.01 (0.31%) | $64.32 | $63.65 | 544,200 | $6.65 B |
| 10/25/2024 | $65.01 | $63.28 (-2.66%) | $65.16 | $63.10 | 550,624 | $6.57 B |
| 10/24/2024 | $64.04 | $63.94 (-0.16%) | $65.36 | $63.12 | 1.40 M | $6.64 B |
| 10/23/2024 | $63.85 | $63.80 (-0.08%) | $64.23 | $62.92 | 758,200 | $6.63 B |
| 10/22/2024 | $64.58 | $64.18 (-0.62%) | $64.59 | $63.87 | 758,747 | $6.67 B |
| 10/21/2024 | $66.81 | $64.44 (-3.55%) | $66.88 | $64.20 | 758,311 | $6.70 B |
| 10/18/2024 | $67.44 | $66.89 (-0.82%) | $67.44 | $66.71 | 466,900 | $6.96 B |
| 10/17/2024 | $67.53 | $67.21 (-0.47%) | $67.74 | $66.90 | 712,800 | $7.00 B |
| 10/16/2024 | $66.92 | $67.59 (1%) | $67.68 | $66.63 | 473,535 | $7.04 B |
| 10/15/2024 | $66.00 | $66.58 (0.88%) | $67.42 | $65.64 | 573,200 | $6.93 B |
| 10/14/2024 | $64.62 | $65.57 (1.47%) | $65.69 | $64.17 | 520,911 | $6.83 B |
| 10/11/2024 | $63.58 | $64.56 (1.54%) | $64.61 | $63.54 | 1.07 M | $6.72 B |
| 10/10/2024 | $64.25 | $63.27 (-1.53%) | $64.25 | $62.83 | 880,400 | $6.59 B |
| 10/09/2024 | $63.65 | $64.25 (0.94%) | $64.64 | $63.39 | 872,800 | $6.69 B |
| 10/08/2024 | $63.90 | $63.88 (-0.03%) | $63.99 | $62.94 | 674,923 | $6.65 B |
| 10/07/2024 | $64.94 | $63.68 (-1.94%) | $65.21 | $63.29 | 693,000 | $6.63 B |
| 10/04/2024 | $65.43 | $64.79 (-0.98%) | $65.60 | $64.42 | 1.01 M | $6.74 B |
| 10/03/2024 | $65.73 | $65.24 (-0.75%) | $65.73 | $64.68 | 1.10 M | $6.79 B |
| 10/02/2024 | $65.63 | $65.93 (0.46%) | $66.93 | $65.47 | 661,204 | $6.86 B |
| 10/01/2024 | $65.95 | $65.90 (-0.08%) | $66.22 | $65.12 | 591,800 | $6.86 B |
| 09/30/2024 | $65.44 | $66.01 (0.87%) | $66.08 | $65.00 | 535,000 | $6.87 B |
| 09/27/2024 | $66.00 | $65.68 (-0.48%) | $66.56 | $65.16 | 865,419 | $6.84 B |
| 09/26/2024 | $64.46 | $64.87 (0.64%) | $65.09 | $64.33 | 688,422 | $6.75 B |
| 09/25/2024 | $64.71 | $64.34 (-0.57%) | $65.03 | $64.31 | 578,100 | $6.70 B |
| 09/24/2024 | $65.06 | $64.71 (-0.54%) | $65.35 | $64.17 | 780,811 | $6.74 B |
| 09/23/2024 | $65.10 | $65.01 (-0.14%) | $65.43 | $64.73 | 568,303 | $6.77 B |
| 09/20/2024 | $66.02 | $64.99 (-1.56%) | $66.02 | $64.61 | 1.70 M | $6.77 B |
| 09/19/2024 | $67.79 | $66.71 (-1.59%) | $67.79 | $66.53 | 837,621 | $6.94 B |
| 09/18/2024 | $66.96 | $67.02 (0.09%) | $67.88 | $66.35 | 816,900 | $6.98 B |
| 09/17/2024 | $67.14 | $66.73 (-0.61%) | $67.14 | $66.49 | 734,500 | $6.95 B |
| 09/16/2024 | $66.55 | $66.80 (0.38%) | $67.13 | $66.08 | 515,600 | $6.95 B |
| 09/13/2024 | $65.56 | $66.28 (1.1%) | $66.59 | $65.21 | 513,800 | $6.90 B |
| 09/12/2024 | $64.44 | $64.95 (0.79%) | $65.03 | $64.05 | 540,700 | $6.76 B |
| 09/11/2024 | $64.49 | $64.44 (-0.08%) | $64.82 | $63.87 | 855,800 | $6.71 B |
| 09/10/2024 | $65.22 | $65.00 (-0.34%) | $65.55 | $64.31 | 734,400 | $6.77 B |
| 09/09/2024 | $65.02 | $65.10 (0.12%) | $65.78 | $64.42 | 1.01 M | $6.78 B |
| 09/06/2024 | $65.33 | $65.02 (-0.47%) | $65.93 | $64.74 | 609,528 | $6.77 B |
| 09/05/2024 | $65.85 | $65.25 (-0.91%) | $65.85 | $65.06 | 766,500 | $6.79 B |
| 09/04/2024 | $64.99 | $65.39 (0.62%) | $66.11 | $64.28 | 1.07 M | $6.81 B |
| 09/03/2024 | $63.38 | $63.73 (0.55%) | $64.29 | $63.35 | 761,804 | $6.63 B |
| 08/30/2024 | $63.36 | $63.80 (0.69%) | $63.95 | $63.30 | 763,147 | $6.64 B |
| 08/29/2024 | $62.96 | $63.22 (0.41%) | $63.48 | $62.37 | 463,500 | $6.58 B |
| 08/28/2024 | $63.01 | $62.88 (-0.21%) | $63.61 | $62.86 | 352,600 | $6.55 B |
| 08/27/2024 | $63.52 | $63.12 (-0.63%) | $63.59 | $63.02 | 455,800 | $6.57 B |
| 08/26/2024 | $64.50 | $63.86 (-0.99%) | $64.71 | $63.77 | 784,800 | $6.65 B |