5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
-0.06%
First American Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $63.73 | $63.18 (-0.86%) | $64.35 | $62.58 | 1.80 M | $6.54 B |
| 01/29/2026 | $64.35 | $64.06 (-0.45%) | $64.83 | $63.36 | 899.30 K | $6.63 B |
| 01/28/2026 | $64.50 | $63.81 (-1.07%) | $65.10 | $63.68 | 751.80 K | $6.60 B |
| 01/27/2026 | $64.63 | $64.73 (0.15%) | $65.12 | $64.30 | 786.80 K | $6.70 B |
| 01/26/2026 | $64.69 | $64.85 (0.25%) | $66.70 | $64.24 | 1.29 M | $6.71 B |
| 01/23/2026 | $64.67 | $63.51 (-1.79%) | $64.90 | $61.89 | 1.62 M | $6.57 B |
| 01/22/2026 | $63.53 | $65.03 (2.36%) | $65.66 | $63.15 | 1.65 M | $6.73 B |
| 01/21/2026 | $61.46 | $63.41 (3.17%) | $63.56 | $61.35 | 1.24 M | $6.56 B |
| 01/20/2026 | $60.40 | $61.30 (1.49%) | $61.50 | $60.32 | 1.17 M | $6.34 B |
| 01/16/2026 | $60.13 | $61.24 (1.85%) | $61.36 | $60.06 | 911.83 K | $6.34 B |
| 01/15/2026 | $59.03 | $60.57 (2.61%) | $60.58 | $58.86 | 1.28 M | $6.27 B |
| 01/14/2026 | $59.38 | $58.99 (-0.66%) | $59.88 | $58.77 | 1.29 M | $6.11 B |
| 01/13/2026 | $60.82 | $59.38 (-2.37%) | $61.06 | $58.97 | 1.39 M | $6.15 B |
| 01/12/2026 | $61.10 | $60.82 (-0.46%) | $61.30 | $58.50 | 1.22 M | $6.29 B |
| 01/09/2026 | $60.68 | $61.49 (1.33%) | $62.29 | $60.10 | 907.10 K | $6.36 B |
| 01/08/2026 | $61.12 | $60.04 (-1.77%) | $62.32 | $59.73 | 823.13 K | $6.21 B |
| 01/07/2026 | $62.38 | $61.31 (-1.72%) | $62.63 | $60.96 | 724.70 K | $6.35 B |
| 01/06/2026 | $61.30 | $62.31 (1.65%) | $62.65 | $61.00 | 1.13 M | $6.45 B |
| 01/05/2026 | $60.68 | $62.18 (2.47%) | $63.07 | $60.64 | 666.31 K | $6.44 B |
| 01/02/2026 | $61.30 | $61.08 (-0.36%) | $61.60 | $60.29 | 442.84 K | $6.32 B |
| 12/31/2025 | $61.99 | $61.44 (-0.89%) | $62.39 | $61.32 | 466.40 K | $6.36 B |
| 12/30/2025 | $61.87 | $62.05 (0.29%) | $62.48 | $61.75 | 441.60 K | $6.42 B |
| 12/29/2025 | $62.04 | $62.09 (0.08%) | $62.41 | $61.64 | 543.91 K | $6.43 B |
| 12/26/2025 | $61.51 | $61.93 (0.68%) | $62.01 | $61.20 | 599.00 K | $6.41 B |
| 12/24/2025 | $61.26 | $61.33 (0.11%) | $61.78 | $60.78 | 458.70 K | $6.35 B |
| 12/23/2025 | $62.02 | $60.93 (-1.76%) | $62.12 | $60.70 | 696.10 K | $6.31 B |
| 12/22/2025 | $62.76 | $61.74 (-1.63%) | $63.43 | $61.38 | 818.10 K | $6.39 B |
| 12/19/2025 | $63.53 | $62.99 (-0.85%) | $63.72 | $62.82 | 1.42 M | $6.52 B |
| 12/18/2025 | $64.07 | $63.89 (-0.28%) | $64.48 | $63.53 | 630.60 K | $6.61 B |
| 12/17/2025 | $63.92 | $63.70 (-0.34%) | $64.53 | $63.21 | 525.12 K | $6.59 B |
| 12/16/2025 | $65.18 | $63.90 (-1.96%) | $65.50 | $63.38 | 467.90 K | $6.61 B |
| 12/15/2025 | $64.58 | $64.76 (0.28%) | $65.02 | $63.27 | 554.72 K | $6.70 B |
| 12/12/2025 | $64.55 | $63.94 (-0.95%) | $64.61 | $63.76 | 315.44 K | $6.62 B |
| 12/11/2025 | $63.79 | $64.39 (0.94%) | $65.07 | $63.79 | 530.17 K | $6.66 B |
| 12/10/2025 | $62.22 | $63.46 (1.99%) | $63.61 | $61.85 | 735.30 K | $6.57 B |
| 12/09/2025 | $62.06 | $62.29 (0.37%) | $63.48 | $62.06 | 755.70 K | $6.45 B |
| 12/08/2025 | $63.95 | $62.15 (-2.81%) | $63.95 | $61.96 | 566.52 K | $6.43 B |
| 12/05/2025 | $64.75 | $64.56 (-0.29%) | $65.08 | $64.29 | 402.00 K | $6.68 B |
| 12/04/2025 | $64.46 | $64.79 (0.51%) | $65.13 | $64.28 | 447.30 K | $6.71 B |
| 12/03/2025 | $65.32 | $64.77 (-0.84%) | $65.70 | $64.38 | 441.80 K | $6.70 B |
| 12/02/2025 | $66.33 | $65.05 (-1.93%) | $66.33 | $65.04 | 331.40 K | $6.73 B |
| 12/01/2025 | $65.46 | $65.99 (0.81%) | $66.06 | $65.17 | 420.50 K | $6.83 B |
| 11/28/2025 | $66.09 | $65.76 (-0.5%) | $66.29 | $65.74 | 145.70 K | $6.81 B |
| 11/26/2025 | $65.97 | $66.04 (0.11%) | $66.60 | $65.80 | 426.15 K | $6.84 B |
| 11/25/2025 | $64.92 | $65.79 (1.34%) | $66.26 | $64.91 | 438.80 K | $6.81 B |
| 11/24/2025 | $64.40 | $64.40 (0%) | $64.94 | $64.15 | 413.50 K | $6.67 B |
| 11/21/2025 | $63.27 | $64.58 (2.07%) | $64.94 | $62.61 | 682.92 K | $6.68 B |
| 11/20/2025 | $63.12 | $62.71 (-0.65%) | $63.60 | $62.37 | 423.50 K | $6.49 B |
| 11/19/2025 | $62.70 | $62.82 (0.19%) | $63.24 | $62.18 | 479.80 K | $6.50 B |
| 11/18/2025 | $61.82 | $62.82 (1.62%) | $63.26 | $61.63 | 456.60 K | $6.50 B |
| 11/17/2025 | $63.58 | $62.03 (-2.44%) | $63.58 | $61.95 | 636.30 K | $6.42 B |
| 11/14/2025 | $63.51 | $63.72 (0.33%) | $64.16 | $63.00 | 544.20 K | $6.60 B |
| 11/13/2025 | $63.42 | $64.01 (0.93%) | $64.01 | $63.21 | 419.20 K | $6.63 B |
| 11/12/2025 | $64.10 | $63.84 (-0.41%) | $64.52 | $63.70 | 382.70 K | $6.61 B |
| 11/11/2025 | $63.49 | $64.10 (0.96%) | $64.17 | $62.73 | 532.31 K | $6.63 B |
| 11/10/2025 | $62.25 | $63.05 (1.29%) | $63.58 | $62.04 | 645.20 K | $6.53 B |
| 11/07/2025 | $61.10 | $62.37 (2.08%) | $63.03 | $61.09 | 988.00 K | $6.46 B |
| 11/06/2025 | $62.55 | $60.82 (-2.77%) | $63.22 | $60.77 | 1.10 M | $6.29 B |
| 11/05/2025 | $62.66 | $62.46 (-0.32%) | $63.49 | $61.36 | 1.03 M | $6.46 B |
| 11/04/2025 | $62.14 | $62.67 (0.85%) | $62.89 | $61.12 | 657.14 K | $6.49 B |
| 11/03/2025 | $62.13 | $62.14 (0.02%) | $62.57 | $61.36 | 953.53 K | $6.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
