-
5 DAY PERFORMANCE
+1.03% -
1 MONTH PERFORMANCE
+4.45% -
3 MONTH PERFORMANCE
+21.74% -
6 MONTH PERFORMANCE
+7.58% -
YEAR-TO-DATE PERFORMANCE
+1.92% -
1 YEAR PERFORMANCE
+15.35%
First American Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $66.00 | $65.68 (-0.48%) | $66.56 | $65.16 | 865,358 | $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 |
| 08/23/2024 | $62.75 | $64.11 (2.17%) | $64.33 | $62.18 | 641,400 | $6.67 B |
| 08/22/2024 | $62.26 | $62.27 (0.02%) | $62.73 | $61.80 | 280,028 | $6.48 B |
| 08/21/2024 | $62.06 | $62.25 (0.31%) | $62.52 | $61.54 | 486,146 | $6.48 B |
| 08/20/2024 | $61.79 | $61.53 (-0.42%) | $61.92 | $61.50 | 456,815 | $6.41 B |
| 08/19/2024 | $62.05 | $61.91 (-0.23%) | $62.24 | $61.64 | 411,400 | $6.44 B |
| 08/16/2024 | $62.11 | $62.03 (-0.13%) | $62.65 | $61.69 | 368,900 | $6.46 B |
| 08/15/2024 | $61.62 | $62.07 (0.73%) | $62.21 | $61.19 | 760,137 | $6.46 B |
| 08/14/2024 | $61.04 | $61.09 (0.08%) | $61.23 | $60.72 | 468,400 | $6.36 B |
| 08/13/2024 | $60.56 | $60.87 (0.51%) | $61.13 | $59.92 | 616,861 | $6.34 B |
| 08/12/2024 | $60.33 | $60.14 (-0.31%) | $60.48 | $59.77 | 559,127 | $6.26 B |
| 08/09/2024 | $60.33 | $60.11 (-0.36%) | $60.83 | $59.65 | 328,900 | $6.26 B |
| 08/08/2024 | $59.72 | $60.16 (0.74%) | $60.40 | $59.29 | 475,800 | $6.26 B |
| 08/07/2024 | $59.94 | $59.49 (-0.75%) | $60.42 | $59.41 | 453,320 | $6.19 B |
| 08/06/2024 | $60.17 | $59.38 (-1.31%) | $60.75 | $59.23 | 780,005 | $6.18 B |
| 08/05/2024 | $59.02 | $60.21 (2.02%) | $61.08 | $58.09 | 1.57 M | $6.27 B |
| 08/02/2024 | $59.39 | $60.70 (2.21%) | $60.83 | $58.75 | 1.41 M | $6.32 B |
| 08/01/2024 | $61.05 | $60.26 (-1.29%) | $61.64 | $59.26 | 1.59 M | $6.27 B |
| 07/31/2024 | $60.18 | $60.58 (0.66%) | $61.59 | $59.33 | 1.30 M | $6.31 B |
| 07/30/2024 | $60.21 | $60.08 (-0.22%) | $60.66 | $59.59 | 708,800 | $6.25 B |
| 07/29/2024 | $59.50 | $59.85 (0.59%) | $60.42 | $59.39 | 1.13 M | $6.23 B |
| 07/26/2024 | $58.79 | $59.76 (1.65%) | $59.84 | $58.45 | 1.07 M | $6.22 B |
| 07/25/2024 | $58.95 | $58.04 (-1.54%) | $59.45 | $57.59 | 1.30 M | $6.04 B |
| 07/24/2024 | $58.21 | $57.21 (-1.72%) | $58.91 | $57.15 | 858,023 | $5.96 B |
| 07/23/2024 | $57.15 | $58.18 (1.8%) | $58.32 | $57.02 | 1.08 M | $6.06 B |
| 07/22/2024 | $57.84 | $57.18 (-1.14%) | $57.86 | $56.83 | 419,435 | $5.95 B |
| 07/19/2024 | $57.68 | $57.62 (-0.1%) | $57.94 | $57.13 | 712,600 | $6.00 B |
| 07/18/2024 | $58.22 | $57.63 (-1.01%) | $59.16 | $57.62 | 758,700 | $6.00 B |
| 07/17/2024 | $58.47 | $58.56 (0.15%) | $59.59 | $58.34 | 568,906 | $6.10 B |
| 07/16/2024 | $57.20 | $58.48 (2.24%) | $58.74 | $57.05 | 549,445 | $6.09 B |
| 07/15/2024 | $56.57 | $56.79 (0.39%) | $57.21 | $56.40 | 439,917 | $5.91 B |
| 07/12/2024 | $56.40 | $56.36 (-0.07%) | $57.11 | $56.30 | 516,003 | $5.87 B |
| 07/11/2024 | $54.30 | $55.99 (3.11%) | $56.22 | $54.00 | 659,300 | $5.83 B |
| 07/10/2024 | $52.73 | $53.25 (0.99%) | $53.30 | $52.73 | 494,011 | $5.54 B |
| 07/09/2024 | $52.63 | $52.58 (-0.1%) | $53.11 | $52.39 | 447,300 | $5.47 B |
| 07/08/2024 | $52.88 | $52.67 (-0.4%) | $53.30 | $52.63 | 381,148 | $5.48 B |
| 07/05/2024 | $53.13 | $52.48 (-1.22%) | $53.61 | $52.39 | 1.17 M | $5.46 B |
| 07/03/2024 | $53.65 | $53.37 (-0.52%) | $54.09 | $53.36 | 237,910 | $5.56 B |
| 07/02/2024 | $52.69 | $53.59 (1.71%) | $53.80 | $52.55 | 457,200 | $5.58 B |
| 07/01/2024 | $54.06 | $53.38 (-1.26%) | $54.35 | $53.04 | 504,700 | $5.56 B |
| 06/28/2024 | $53.97 | $53.95 (-0.04%) | $54.65 | $53.56 | 953,400 | $5.62 B |