Free Trial

First American Financial (FAF) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free FAF Stock Alerts
$54.15
-0.12 (-0.22%)
(As of 03:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First American Financial Stock Price Performance

5 Day
Performance
-4.08%
1 Month
Performance
-6.40%
3 Month
Performance
-10.43%
6 Month
Performance
+4.89%
Year-To-Date
Performance
-15.78%
1 Year
Performance
-1.86%
Receive FAF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

FAF Stock Chart for Friday, April, 26, 2024

FAF Chart by TradingView

First American Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$57.78$54.27
-6.07%		$56.13$51.601.67 million shs$5.62 billion
04/24/2024$58.16$57.78
-0.65%		$58.03$57.05512,348 shs$5.98 billion
04/23/2024$57.09$58.16
+1.87%		$58.26$56.92541,390 shs$6.02 billion
04/22/2024$56.58$57.09
+0.90%		$57.37$56.37468,263 shs$5.91 billion
04/19/2024$55.25$56.59
+2.43%		$56.66$55.19434,953 shs$5.86 billion
04/18/2024$54.99$55.25
+0.47%		$55.55$55.03428,741 shs$5.72 billion
04/17/2024$55.11$54.99
-0.22%		$55.70$54.89371,173 shs$5.69 billion
04/16/2024$56.11$55.11
-1.77%		$56.07$55.10382,616 shs$5.71 billion
04/15/2024$57.05$56.11
-1.66%		$57.54$55.88447,270 shs$5.81 billion
04/12/2024$56.87$57.01
+0.25%		$57.10$56.55650,327 shs$5.90 billion
04/11/2024$55.49$56.87
+2.49%		$57.66$55.191.10 million shs$5.89 billion
04/10/2024$60.05$55.49
-7.59%		$58.49$54.811.03 million shs$5.75 billion
04/09/2024$60.63$60.05
-0.96%		$61.09$59.97666,502 shs$6.22 billion
04/08/2024$60.50$60.63
+0.21%		$61.16$60.52456,063 shs$6.28 billion
04/05/2024$60.24$60.51
+0.45%		$60.61$59.50860,623 shs$6.27 billion
04/04/2024$60.02$60.24
+0.37%		$61.24$60.01943,079 shs$6.21 billion
04/03/2024$59.76$60.02
+0.44%		$60.22$59.27740,628 shs$6.19 billion
04/02/2024$59.74$59.76
+0.03%		$59.78$58.88829,393 shs$6.16 billion
04/01/2024$61.05$59.74
-2.15%		$61.00$59.54665,568 shs$6.16 billion
03/29/2024$61.05$61.05$61.07$59.81601,016 shs$6.29 billion
03/28/2024$59.83$61.05
+2.04%		$61.07$59.81600,327 shs$6.29 billion
03/27/2024$57.98$59.83
+3.19%		$59.84$58.36614,607 shs$6.17 billion
03/26/2024$57.62$57.98
+0.62%		$58.20$57.57624,053 shs$5.98 billion
03/25/2024$58.12$57.62
-0.86%		$58.84$57.52583,495 shs$5.94 billion
03/22/2024$58.99$58.12
-1.47%		$59.28$58.01528,271 shs$5.99 billion
03/21/2024$56.49$58.99
+4.43%		$59.02$57.541.15 million shs$6.08 billion
03/20/2024$55.17$56.49
+2.39%		$56.89$54.71795,113 shs$5.82 billion
03/19/2024$54.36$55.17
+1.49%		$55.21$54.27668,491 shs$5.69 billion
03/18/2024$55.25$54.36
-1.61%		$55.50$54.33801,646 shs$5.60 billion
03/15/2024$55.48$55.27
-0.38%		$55.67$54.733.43 million shs$5.70 billion
03/14/2024$56.46$55.48
-1.74%		$56.51$55.19675,869 shs$5.72 billion
03/13/2024$56.28$56.46
+0.32%		$56.75$56.13583,639 shs$5.82 billion
03/12/2024$56.56$56.28
-0.50%		$56.70$55.82491,162 shs$5.80 billion
03/11/2024$55.79$56.56
+1.38%		$56.72$55.24835,281 shs$5.83 billion
03/08/2024$56.22$55.80
-0.75%		$56.05$54.961.11 million shs$5.75 billion
03/07/2024$57.87$56.22
-2.85%		$58.39$56.171.23 million shs$5.80 billion
03/06/2024$57.70$57.87
+0.29%		$58.20$57.36545,783 shs$5.97 billion
03/05/2024$58.00$57.70
-0.52%		$58.17$57.40616,300 shs$5.95 billion
03/04/2024$58.59$58.00
-1.01%		$58.59$57.64799,203 shs$5.98 billion
03/01/2024$58.38$58.58
+0.34%		$58.64$57.78485,277 shs$6.04 billion
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
02/29/2024$57.45$58.38
+1.62%		$58.67$57.79856,038 shs$6.02 billion
02/28/2024$57.63$57.45
-0.31%		$58.17$57.17405,357 shs$5.92 billion
02/27/2024$57.52$57.63
+0.19%		$57.83$57.21511,417 shs$5.94 billion
02/26/2024$57.52$57.52$57.71$56.90503,332 shs$5.93 billion
02/23/2024$57.17$57.52
+0.61%		$57.96$56.69644,996 shs$5.93 billion
02/22/2024$57.67$57.17
-0.87%		$57.91$56.78729,231 shs$5.90 billion
02/21/2024$58.08$57.67
-0.71%		$58.30$57.40821,905 shs$5.95 billion
02/20/2024$58.64$58.08
-0.95%		$58.87$57.78400,412 shs$5.99 billion
02/19/2024$58.64$58.64$60.05$58.59456,400 shs$6.05 billion
02/16/2024$60.24$58.64
-2.66%		$60.05$58.59456,442 shs$6.05 billion
02/15/2024$58.68$60.24
+2.66%		$60.35$59.00493,350 shs$6.22 billion
02/14/2024$58.57$58.68
+0.19%		$59.26$58.44620,519 shs$6.05 billion
02/13/2024$60.23$58.57
-2.76%		$59.25$58.23821,997 shs$6.04 billion
02/12/2024$59.02$60.23
+2.05%		$60.54$59.13720,793 shs$6.21 billion
02/09/2024$58.99$59.02
+0.05%		$59.09$57.81986,557 shs$6.09 billion
02/08/2024$59.50$58.99
-0.86%		$60.91$58.571.08 million shs$6.09 billion
02/07/2024$59.33$59.50
+0.29%		$60.07$58.76999,374 shs$6.14 billion
02/06/2024$58.74$59.33
+1.00%		$59.79$58.49874,428 shs$6.12 billion
02/05/2024$60.57$58.74
-3.02%		$60.21$58.69930,701 shs$6.06 billion
02/02/2024$60.96$60.57
-0.64%		$60.90$59.85498,700 shs$6.25 billion
02/01/2024$60.35$60.96
+1.01%		$61.06$59.55625,639 shs$6.29 billion
01/31/2024$61.26$60.35
-1.49%		$61.68$60.28555,588 shs$6.23 billion
01/30/2024$61.51$61.26
-0.41%		$62.00$61.21469,480 shs$6.32 billion
01/29/2024$60.61$61.51
+1.48%		$61.52$60.12373,695 shs$6.35 billion
01/26/2024$60.73$60.59
-0.23%		$61.31$60.45334,961 shs$6.25 billion
01/25/2024$60.27$60.73
+0.76%		$60.84$60.01899,541 shs$6.27 billion

Related Companies:
This page (NYSE:FAF) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry