5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-9.39%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-4.00%
First American Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $58.56 | $59.48 (1.57%) | $59.58 | $58.44 | 474,687 | $6.16 B |
| 01/13/2025 | $57.39 | $58.21 (1.43%) | $58.33 | $57.25 | 484,333 | $6.03 B |
| 01/10/2025 | $58.78 | $57.70 (-1.84%) | $59.03 | $57.31 | 857,400 | $5.98 B |
| 01/08/2025 | $59.82 | $60.02 (0.33%) | $60.16 | $58.55 | 496,810 | $6.22 B |
| 01/07/2025 | $60.57 | $60.52 (-0.08%) | $61.25 | $60.34 | 468,444 | $6.27 B |
| 01/06/2025 | $61.48 | $60.76 (-1.17%) | $61.88 | $60.47 | 526,848 | $6.29 B |
| 01/03/2025 | $62.40 | $61.90 (-0.8%) | $62.49 | $61.33 | 518,650 | $6.41 B |
| 01/02/2025 | $62.60 | $61.89 (-1.13%) | $63.03 | $61.76 | 304,737 | $6.41 B |
| 12/31/2024 | $62.29 | $62.44 (0.24%) | $62.93 | $62.05 | 324,800 | $6.47 B |
| 12/30/2024 | $62.26 | $62.10 (-0.26%) | $62.47 | $61.34 | 371,500 | $6.43 B |
| 12/27/2024 | $62.93 | $62.54 (-0.62%) | $63.76 | $62.19 | 312,824 | $6.48 B |
| 12/26/2024 | $63.51 | $63.45 (-0.09%) | $63.61 | $63.19 | 290,900 | $6.57 B |
| 12/24/2024 | $62.83 | $63.53 (1.11%) | $63.53 | $62.60 | 152,806 | $6.58 B |
| 12/23/2024 | $62.67 | $62.50 (-0.27%) | $62.79 | $61.82 | 444,200 | $6.48 B |
| 12/20/2024 | $61.37 | $62.82 (2.36%) | $63.43 | $61.37 | 1.40 M | $6.51 B |
| 12/19/2024 | $62.21 | $61.55 (-1.06%) | $63.55 | $61.05 | 660,936 | $6.38 B |
| 12/18/2024 | $65.09 | $62.14 (-4.53%) | $65.65 | $62.09 | 723,400 | $6.44 B |
| 12/17/2024 | $65.47 | $65.17 (-0.46%) | $65.57 | $64.64 | 603,700 | $6.75 B |
| 12/16/2024 | $65.87 | $65.97 (0.15%) | $66.45 | $65.72 | 355,512 | $6.83 B |
| 12/13/2024 | $65.33 | $65.63 (0.46%) | $65.88 | $65.06 | 269,513 | $6.80 B |
| 12/12/2024 | $65.56 | $65.52 (-0.06%) | $66.03 | $65.29 | 351,603 | $6.79 B |
| 12/11/2024 | $66.13 | $65.51 (-0.94%) | $66.66 | $65.25 | 865,045 | $6.79 B |
| 12/10/2024 | $66.34 | $65.82 (-0.78%) | $66.93 | $65.20 | 609,600 | $6.82 B |
| 12/09/2024 | $68.22 | $67.73 (-0.72%) | $68.55 | $67.66 | 355,324 | $7.02 B |
| 12/06/2024 | $69.37 | $68.81 (-0.81%) | $69.53 | $68.61 | 459,334 | $7.13 B |
| 12/05/2024 | $68.99 | $68.87 (-0.17%) | $69.21 | $68.16 | 560,529 | $7.13 B |
| 12/04/2024 | $69.44 | $68.80 (-0.92%) | $70.00 | $68.36 | 562,405 | $7.13 B |
| 12/03/2024 | $70.59 | $69.61 (-1.39%) | $70.68 | $69.26 | 736,500 | $7.21 B |
| 12/02/2024 | $70.15 | $70.44 (0.41%) | $70.56 | $69.12 | 787,143 | $7.30 B |
| 11/29/2024 | $70.72 | $70.15 (-0.81%) | $70.92 | $70.05 | 323,515 | $7.27 B |
| 11/27/2024 | $69.70 | $70.63 (1.33%) | $70.82 | $69.56 | 838,200 | $7.32 B |
| 11/26/2024 | $69.19 | $69.25 (0.09%) | $69.40 | $68.44 | 722,433 | $7.17 B |
| 11/25/2024 | $68.32 | $69.62 (1.9%) | $70.92 | $68.30 | 884,907 | $7.21 B |
| 11/22/2024 | $66.49 | $67.64 (1.73%) | $67.65 | $66.36 | 506,000 | $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 |