NYSE - Nasdaq Real Time Price
USD
First American Financial Corporation (FAF)
65.97
+2.15
(+3.37%)
As of 3:28:49 PM EST. Market Open.
Trade FAF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
64.15
66.30
63.81
66.25
66.25
560,056
Oct 30, 2026
64.09
64.09
63.03
63.82
63.82
1,069,100
Oct 29, 2026
64.00
64.88
63.32
63.72
63.72
1,302,800
Oct 28, 2026
64.35
64.55
63.06
63.55
63.55
911,600
Oct 27, 2026
64.37
64.76
63.66
64.39
64.39
1,337,800
Oct 26, 2026
65.48
66.51
63.94
64.02
64.02
1,234,600
Oct 23, 2026
64.89
66.44
64.16
64.72
64.72
1,322,100
Oct 22, 2026
63.02
66.78
62.56
65.07
65.07
2,317,700
Oct 21, 2026
66.86
67.12
65.79
66.46
66.46
1,612,200
Oct 20, 2026
65.40
66.79
65.40
66.26
66.26
921,100
Oct 19, 2026
64.63
65.45
64.63
64.82
64.82
812,000
Oct 16, 2026
63.90
65.46
63.57
64.92
64.92
1,264,400
Oct 15, 2026
63.17
64.57
63.16
63.43
63.43
1,427,700
Oct 14, 2026
61.64
62.31
61.14
62.07
62.07
702,400
Oct 13, 2026
61.54
62.67
60.86
62.17
62.17
930,200
Oct 12, 2026
61.08
61.73
60.52
60.93
60.93
665,100
Oct 9, 2026
62.77
63.05
61.07
61.20
61.20
894,000
Oct 8, 2026
61.25
62.87
60.63
62.81
62.81
759,300
Oct 7, 2026
61.74
61.99
60.46
61.29
61.29
577,400
Oct 6, 2026
62.27
62.65
61.91
62.31
62.31
610,500
Oct 5, 2026
61.96
62.68
61.34
61.97
61.97
928,800
Oct 2, 2026
61.92
63.28
61.72
62.49
62.49
916,000
Oct 1, 2026
60.87
61.78
59.74
61.51
61.51
1,717,000
Sep 30, 2026
63.97
64.39
60.38
60.74
60.74
2,213,500
Sep 29, 2026
64.73
64.73
63.10
64.03
64.03
1,183,500
Sep 28, 2026
0.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
65.51
65.51
64.41
64.72
64.72
1,071,700
Sep 25, 2026
65.99
66.33
65.14
66.27
65.66
852,900
Sep 24, 2026
68.00
68.77
65.54
65.60
65.00
802,600
Sep 23, 2026
68.80
69.54
68.05
68.09
67.46
754,900
Sep 22, 2026
69.68
70.09
68.18
69.24
68.60
888,800
Sep 21, 2026
70.10
70.27
69.22
69.26
68.62
735,100
Sep 18, 2026
71.36
72.08
69.19
69.59
68.95
2,368,200
Sep 17, 2026
72.31
74.00
71.93
71.96
71.30
913,500
Sep 16, 2026
73.34
74.22
70.12
71.11
70.46
775,000
Sep 15, 2026
72.82
73.23
71.75
72.83
72.16
1,032,700
Sep 14, 2026
72.28
73.30
71.74
73.15
72.48
641,300
Sep 11, 2026
72.24
72.50
71.29
71.78
71.12
468,100
Sep 10, 2026
71.71
72.00
70.88
71.18
70.52
487,900
Sep 9, 2026
71.68
71.87
70.46
71.47
70.81
876,600
Sep 8, 2026
71.87
73.42
71.12
71.38
70.72
932,300
Sep 4, 2026
75.54
75.63
72.19
72.75
72.08
1,218,100
Sep 3, 2026
74.87
76.90
74.86
76.51
75.81
643,800
Sep 2, 2026
74.03
75.10
73.29
74.05
73.37
683,700
Sep 1, 2026
74.05
74.69
73.17
73.59
72.91
858,000
Aug 31, 2026
74.12
74.95
73.54
73.92
73.24
811,900
Aug 28, 2026
74.84
75.46
74.42
74.47
73.78
889,500
Aug 27, 2026
72.86
75.06
72.86
74.55
73.86
836,000
Aug 26, 2026
73.25
73.95
73.00
73.63
72.95
622,700
Aug 25, 2026
72.74
73.65
71.91
73.28
72.61
662,800
Aug 24, 2026
71.78
72.90
71.48
72.26
71.59
445,900
Aug 21, 2026
72.32
72.35
71.73
71.76
71.10
356,700
Aug 20, 2026
72.15
72.64
71.22
71.99
71.33
453,100
Aug 19, 2026
72.95
74.21
72.74
72.78
72.11
495,100
Aug 18, 2026
73.84
74.46
72.31
72.45
71.78
663,100
Aug 17, 2026
73.53
73.64
73.03
73.18
72.51
396,400
Aug 14, 2026
74.05
74.17
73.38
73.86
73.18
442,800
Aug 13, 2026
72.59
74.29
72.56
74.06
73.38
820,100
Aug 12, 2026
71.35
73.03
71.35
72.30
71.63
638,700
Aug 11, 2026
71.86
72.65
71.58
71.69
71.03
478,700
Aug 10, 2026
73.46
74.10
71.63
72.21
71.55
577,300
Aug 7, 2026
75.23
75.32
74.15
74.22
73.54
533,900
Aug 6, 2026
75.23
75.78
74.08
75.15
74.46
715,400
Aug 5, 2026
76.46
76.46
74.58
74.99
74.30
985,800
Aug 4, 2026
74.55
76.16
74.44
76.05
75.35
575,700
Aug 3, 2026
75.32
76.77
74.82
75.40
74.71
516,600
Jul 31, 2026
75.22
75.55
74.66
74.99
74.30
602,400
Jul 30, 2026
78.16
78.16
75.06
75.53
74.83
580,700
Jul 29, 2026
78.32
79.87
78.00
78.17
77.45
804,300
Jul 28, 2026
77.37
79.38
77.30
79.16
78.43
869,500
Jul 27, 2026
75.34
76.80
75.34
76.28
75.58
827,100
Jul 24, 2026
70.96
75.96
70.62
75.13
74.44
1,492,300
Jul 23, 2026
72.03
72.06
68.66
68.96
68.33
1,244,700
Jul 22, 2026
71.27
71.51
69.99
70.52
69.87
880,800
Jul 21, 2026
72.07
72.20
70.73
71.65
70.99
683,200
Jul 20, 2026
72.91
73.32
71.52
71.73
71.07
811,100
Jul 17, 2026
72.40
73.50
71.98
73.03
72.36
824,700
Jul 16, 2026
69.49
72.07
69.11
72.01
71.35
806,200
Jul 15, 2026
69.26
70.49
68.61
69.57
68.93
636,800
Jul 14, 2026
70.20
70.76
69.70
69.76
69.12
580,500
Jul 13, 2026
69.65
70.87
69.31
70.06
69.42
622,500
Jul 10, 2026
70.26
70.82
69.24
69.31
68.67
700,700
Jul 9, 2026
70.23
70.65
69.64
70.26
69.61
796,000
Jul 8, 2026
71.24
71.30
69.71
70.02
69.38
817,900
Jul 7, 2026
70.82
71.93
70.17
71.05
70.40
663,400
Jul 6, 2026
69.47
70.20
68.88
70.09
69.44
770,500
Jul 2, 2026
70.25
70.59
68.66
69.48
68.84
1,051,100
Jul 1, 2026
68.68
70.90
67.50
70.46
69.81
1,225,900
Jun 30, 2026
68.45
69.35
67.79
68.59
67.96
1,162,300
Jun 29, 2026
66.89
68.93
66.80
68.78
68.15
1,474,200
Jun 26, 2026
66.07
67.11
65.08
67.06
66.44
1,353,600
Jun 25, 2026
66.81
67.41
65.33
65.41
64.81
999,800
Jun 24, 2026
69.44
69.44
66.77
67.25
66.63
1,934,800
Jun 23, 2026
68.59
69.71
68.59
69.44
68.80
846,600
Jun 22, 2026
68.50
69.84
67.94
68.28
67.65
1,294,800
Jun 18, 2026
68.09
69.09
68.06
68.63
68.00
1,801,900
Jun 17, 2026
67.71
70.21
67.71
67.78
67.16
1,117,900
Jun 16, 2026
67.20
68.36
66.31
67.82
67.20
859,400
Jun 15, 2026
66.24
66.91
65.97
66.32
65.71
722,300
Jun 12, 2026
64.65
66.49
64.38
65.74
65.13
1,097,600
Jun 11, 2026
66.62
66.63
64.58
64.84
64.24
1,393,400
Jun 10, 2026
66.83
67.25
66.08
66.13
65.52
966,500
Jun 9, 2026
65.53
66.76
65.31
66.42
65.81
1,497,300
Jun 8, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
66.20
66.78
65.06
65.17
64.57
1,164,100
Jun 5, 2026
66.00
67.44
65.93
67.02
65.86
1,108,400
Jun 4, 2026
65.63
66.29
65.42
65.90
64.76
751,300
Jun 3, 2026
65.01
65.50
63.97
64.58
63.46
1,218,100
Jun 2, 2026
64.75
65.92
64.47
65.20
64.07
1,030,400
Jun 1, 2026
65.60
65.80
64.12
64.80
63.68
927,300
May 29, 2026
66.36
66.78
65.72
66.23
65.08
1,404,300
May 28, 2026
67.36
67.60
66.41
66.55
65.40
958,500
May 27, 2026
68.62
68.75
67.04
67.53
66.36
833,300
May 26, 2026
68.29
68.33
67.32
68.15
66.97
954,600
May 22, 2026
67.92
68.45
67.81
68.20
67.02
830,700
May 21, 2026
67.33
68.17
66.32
67.84
66.66
684,400
May 20, 2026
67.64
68.45
66.80
68.16
66.98
991,700
May 19, 2026
68.40
68.40
66.73
67.43
66.26
811,100
May 18, 2026
67.33
69.19
67.28
68.61
67.42
472,500
May 15, 2026
67.13
67.26
66.44
67.11
65.95
845,400
May 14, 2026
67.70
68.23
66.69
67.01
65.85
582,900
May 13, 2026
67.70
68.33
66.10
66.86
65.70
711,700
May 12, 2026
69.04
69.63
67.43
67.83
66.65
870,600
May 11, 2026
71.16
71.16
68.01
68.45
67.26
777,800
May 8, 2026
70.27
71.09
69.60
71.04
69.81
515,300
May 7, 2026
69.35
70.13
67.43
69.82
68.61
642,200
May 6, 2026
69.10
70.33
68.71
69.96
68.75
1,329,400
May 5, 2026
68.57
69.11
68.28
68.38
67.19
530,900
May 4, 2026
67.84
69.41
67.72
68.31
67.13
721,500
May 1, 2026
70.62
70.62
68.31
68.52
67.33
947,400
Apr 30, 2026
70.92
71.08
69.54
70.13
68.91
1,000,000
Apr 29, 2026
70.17
71.34
70.14
71.12
69.89
1,065,100
Apr 28, 2026
70.33
70.86
69.45
70.51
69.29
791,700
Apr 27, 2026
70.71
71.42
69.03
69.42
68.22
965,700
Apr 24, 2026
69.60
70.94
68.59
70.87
69.64
1,029,000
Apr 23, 2026
65.25
69.30
64.66
68.84
67.65
1,462,000
Apr 22, 2026
67.24
67.24
65.94
66.48
65.33
994,100
Apr 21, 2026
66.90
67.38
66.24
66.90
65.74
865,900
Apr 20, 2026
65.72
66.86
65.63
66.35
65.20
663,800
Apr 17, 2026
64.32
66.57
64.30
66.00
64.86
1,019,300
Apr 16, 2026
63.23
64.00
63.09
63.82
62.71
829,700
Apr 15, 2026
63.33
64.03
62.96
63.79
62.68
619,600
Apr 14, 2026
62.53
63.74
62.20
63.42
62.32
653,500
Apr 13, 2026
63.00
63.19
62.27
62.90
61.81
1,014,800
Apr 10, 2026
63.83
63.87
62.90
63.31
62.21
557,900
Apr 9, 2026
63.15
64.17
62.83
63.99
62.88
757,100
Apr 8, 2026
62.01
63.44
61.50
63.39
62.29
1,224,500
Apr 7, 2026
60.17
61.37
60.02
60.84
59.79
1,043,600
Apr 6, 2026
58.99
60.57
58.71
60.50
59.45
1,753,100
Apr 2, 2026
58.80
59.04
57.37
58.23
57.22
1,443,300
Apr 1, 2026
60.19
60.19
58.87
59.29
58.26
1,103,200
Mar 31, 2026
60.40
61.04
59.29
60.29
59.24
562,700
Mar 30, 2026
59.36
60.32
58.80
59.58
58.55
660,400
Mar 27, 2026
59.26
59.58
58.16
58.47
57.46
745,300
Mar 26, 2026
57.50
59.54
57.50
59.44
58.41
735,000
Mar 25, 2026
59.01
59.15
57.70
58.36
57.35
746,700
Mar 24, 2026
57.61
58.70
57.33
58.11
57.10
836,800
Mar 23, 2026
58.59
59.21
57.20
58.06
57.05
1,645,200
Mar 20, 2026
58.01
58.10
56.20
56.85
55.86
3,012,200
Mar 19, 2026
63.93
64.55
58.17
58.24
57.23
2,761,500
Mar 18, 2026
66.05
66.38
63.90
63.97
62.86
1,142,100
Mar 17, 2026
66.89
67.57
66.37
66.57
65.42
679,300
Mar 16, 2026
66.25
67.18
66.13
66.15
65.00
1,176,500
Mar 13, 2026
64.38
65.80
63.95
65.66
64.52
1,055,100
Mar 12, 2026
62.84
63.66
62.35
63.39
62.29
950,400
Mar 11, 2026
65.10
65.94
63.47
63.51
62.41
941,600
Mar 10, 2026
66.04
66.89
65.48
65.52
64.38
525,500
Mar 9, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
66.53
66.69
65.09
66.32
65.17
881,600
Mar 6, 2026
68.29
68.74
66.32
67.60
65.89
579,600
Mar 5, 2026
68.70
69.60
68.32
69.03
67.28
663,600
Mar 4, 2026
69.71
70.40
68.99
69.57
67.81
851,800
Mar 3, 2026
69.09
69.98
67.50
69.93
68.16
939,300
Mar 2, 2026
70.81
71.47
69.72
70.29
68.51
1,169,900
Feb 27, 2026
68.13
70.27
67.40
70.11
68.33
1,169,300
Feb 26, 2026
68.22
69.00
67.08
68.29
66.56
816,100
Feb 25, 2026
67.10
67.71
66.28
67.63
65.92
898,700
Feb 24, 2026
66.27
67.65
65.99
67.08
65.38
743,200
Feb 23, 2026
67.47
68.19
66.31
66.34
64.66
920,100
Feb 20, 2026
66.57
67.38
64.77
67.36
65.65
958,000
Feb 19, 2026
66.19
67.67
65.74
66.54
64.85
1,611,200
Feb 18, 2026
67.30
67.64
65.58
66.16
64.48
1,284,500
Feb 17, 2026
68.09
68.36
66.70
68.00
66.28
1,412,900
Feb 13, 2026
67.20
67.48
65.35
67.22
65.52
1,299,900
Feb 12, 2026
66.24
68.32
65.88
66.14
64.46
2,475,000
Feb 11, 2026
66.42
66.76
64.18
64.34
62.71
1,276,200
Feb 10, 2026
66.44
66.70
65.96
66.55
64.86
933,100
Feb 9, 2026
67.40
67.72
65.58
65.65
63.99
626,000
Feb 6, 2026
67.12
68.75
67.12
67.34
65.63
993,400
Feb 5, 2026
65.86
67.43
65.61
67.09
65.39
1,014,400
Feb 4, 2026
64.82
66.37
64.69
65.39
63.73
963,600
Feb 3, 2026
63.54
65.51
63.20
64.69
63.05
903,000
Feb 2, 2026
63.18
64.54
62.87
63.95
62.33
601,500
Jan 30, 2026
63.73
64.35
62.58
63.18
61.58
1,799,700
Jan 29, 2026
64.35
64.83
63.36
64.06
62.44
899,300
Jan 28, 2026
64.50
65.10
63.68
63.81
62.19
751,800
Jan 27, 2026
64.63
65.12
64.30
64.73
63.09
786,800
Jan 26, 2026
64.69
66.70
64.24
64.85
63.21
1,288,400
Jan 23, 2026
64.67
64.90
61.89
63.51
61.90
1,621,500
Jan 22, 2026
63.53
65.66
63.15
65.03
63.38
1,647,800
Jan 21, 2026
61.46
63.56
61.35
63.41
61.80
1,243,900
Jan 20, 2026
60.40
61.50
60.32
61.30
59.75
1,166,800
Jan 16, 2026
60.13
61.36
60.06
61.24
59.69
911,800
Jan 15, 2026
59.03
60.58
58.86
60.57
59.04
1,280,300
Jan 14, 2026
59.38
59.88
58.77
58.99
57.50
1,285,800
Jan 13, 2026
60.82
61.06
58.97
59.38
57.88
1,387,400
Jan 12, 2026
61.10
61.30
58.50
60.82
59.28
1,220,200
Jan 9, 2026
60.68
62.29
60.10
61.49
59.93
907,100
Jan 8, 2026
61.12
62.32
59.73
60.04
58.52
823,100
Jan 7, 2026
62.38
62.63
60.96
61.31
59.76
724,700
Jan 6, 2026
61.30
62.65
61.00
62.31
60.73
1,134,400
Jan 5, 2026
60.68
63.07
60.64
62.18
60.60
666,300
Jan 2, 2026
61.30
61.60
60.29
61.08
59.53
442,800
Dec 31, 2025
61.99
62.39
61.32
61.44
59.88
466,400
Dec 30, 2025
61.87
62.48
61.75
62.05
60.48
441,600
Dec 29, 2025
62.04
62.41
61.64
62.09
60.52
543,900
Dec 26, 2025
61.51
62.01
61.20
61.93
60.36
599,000
Dec 24, 2025
61.26
61.78
60.78
61.33
59.78
458,700
Dec 23, 2025
62.02
62.12
60.70
60.93
59.39
696,100
Dec 22, 2025
62.76
63.43
61.38
61.74
60.18
818,100
Dec 19, 2025
63.53
63.72
62.82
62.99
61.39
1,421,400
Dec 18, 2025
64.07
64.48
63.53
63.89
62.27
630,600
Dec 17, 2025
63.92
64.53
63.21
63.70
62.09
525,100
Dec 16, 2025
65.18
65.50
63.38
63.90
62.28
467,900
Dec 15, 2025
64.58
65.02
63.27
64.76
63.12
554,700
Dec 12, 2025
64.55
64.61
63.76
63.94
62.32
315,400
Dec 11, 2025
63.79
65.07
63.79
64.39
62.76
529,900
Dec 10, 2025
62.22
63.61
61.85
63.46
61.85
735,300
Dec 9, 2025
62.06
63.48
62.06
62.29
60.71
755,700
Dec 8, 2025
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
63.95
63.95
61.96
62.15
60.58
566,500
Dec 5, 2025
64.75
65.08
64.29
64.56
62.39
402,000
Dec 4, 2025
64.46
65.13
64.28
64.79
62.61
447,300
Dec 3, 2025
65.32
65.70
64.38
64.77
62.59
441,800
Dec 2, 2025
66.33
66.33
65.04
65.05
62.86
331,400
Dec 1, 2025
65.46
66.06
65.17
65.99
63.77
420,500
Nov 28, 2025
66.09
66.29
65.74
65.76
63.55
145,700
Nov 26, 2025
65.97
66.60
65.80
66.04
63.82
426,100
Nov 25, 2025
64.92
66.26
64.91
65.79
63.58
438,800
Nov 24, 2025
64.40
64.94
64.15
64.40
62.23
413,500
Nov 21, 2025
63.27
64.94
62.61
64.58
62.41
682,900
Nov 20, 2025
63.12
63.60
62.37
62.71
60.60
423,500
Nov 19, 2025
62.70
63.24
62.18
62.82
60.71
479,800
Nov 18, 2025
61.82
63.26
61.63
62.82
60.71
456,600
Nov 17, 2025
63.58
63.58
61.95
62.03
59.94
636,300
Nov 14, 2025
63.51
64.16
63.00
63.72
61.58
544,200
Nov 13, 2025
63.42
64.01
63.21
64.01
61.86
419,200
Nov 12, 2025
64.10
64.52
63.70
63.84
61.69
382,700
Nov 11, 2025
63.49
64.17
62.73
64.10
61.94
532,300
Nov 10, 2025
62.25
63.58
62.04
63.05
60.93
645,200
Nov 7, 2025
61.10
63.03
61.09
62.37
60.27
988,000
Nov 6, 2025
62.55
63.22
60.77
60.82
58.77
1,097,600
Nov 5, 2025
62.66
63.49
61.36
62.46
60.36
1,028,000
Nov 4, 2025
62.14
62.89
61.12
62.67
60.56
657,100
Nov 3, 2025
62.13
62.57
61.36
62.14
60.05
953,500
