First American Financial (FAF) Stock Chart & Stock Price History → AI Cracks Open Largest Untapped Energy Reserve on Earth (From Banyan Hill Publishing) (Ad) Free FAF Stock Alerts $54.36 -0.89 (-1.61%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability First American Financial Stock Price Performance5 Day Performance-2.02%1 Month Performance-7.30%3 Month Performance-16.54%6 Month Performance-9.73%Year-To-Date Performance-15.64%1 Year Performance+5.78% 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 Email Address Ad Crypto 101 MediaAltcoin FRENZY Alert…Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!) FAF Stock Chart for Tuesday, March, 19, 2024 FAF Chart by TradingView First American Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$55.25$54.36-1.61%$55.50$54.33801,646 shs$5.60 billion03/15/2024$55.48$55.27-0.38%$55.67$54.733.43 million shs$5.70 billion03/14/2024$56.46$55.48-1.74%$56.51$55.19675,869 shs$5.72 billion03/13/2024$56.28$56.46+0.32%$56.75$56.13583,639 shs$5.82 billion03/12/2024$56.56$56.28-0.50%$56.70$55.82491,162 shs$5.80 billion03/11/2024$55.79$56.56+1.38%$56.72$55.24835,281 shs$5.83 billion Get the Latest News and Ratings for FAF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$56.22$55.80-0.75%$56.05$54.961.11 million shs$5.75 billion03/07/2024$57.87$56.22-2.85%$58.39$56.171.23 million shs$5.80 billion03/06/2024$57.70$57.87+0.29%$58.20$57.36545,783 shs$5.97 billion03/05/2024$58.00$57.70-0.52%$58.17$57.40616,300 shs$5.95 billion03/04/2024$58.59$58.00-1.01%$58.59$57.64799,203 shs$5.98 billion03/01/2024$58.38$58.58+0.34%$58.64$57.78485,277 shs$6.04 billion02/29/2024$57.45$58.38+1.62%$58.67$57.79856,038 shs$6.02 billion02/28/2024$57.63$57.45-0.31%$58.17$57.17405,357 shs$5.92 billion02/27/2024$57.52$57.63+0.19%$57.83$57.21511,417 shs$5.94 billion02/26/2024$57.52$57.52$57.71$56.90503,332 shs$5.93 billion02/23/2024$57.17$57.52+0.61%$57.96$56.69644,996 shs$5.93 billion02/22/2024$57.67$57.17-0.87%$57.91$56.78729,231 shs$5.90 billion02/21/2024$58.08$57.67-0.71%$58.30$57.40821,905 shs$5.95 billion02/20/2024$58.64$58.08-0.95%$58.87$57.78400,412 shs$5.99 billion02/19/2024$58.64$58.64$60.05$58.59456,400 shs$6.05 billion02/16/2024$60.24$58.64-2.66%$60.05$58.59456,442 shs$6.05 billion02/15/2024$58.68$60.24+2.66%$60.35$59.00493,350 shs$6.22 billion02/14/2024$58.57$58.68+0.19%$59.26$58.44620,519 shs$6.05 billion02/13/2024$60.23$58.57-2.76%$59.25$58.23821,997 shs$6.04 billion02/12/2024$59.02$60.23+2.05%$60.54$59.13720,793 shs$6.21 billion02/09/2024$58.99$59.02+0.05%$59.09$57.81986,557 shs$6.09 billion02/08/2024$59.50$58.99-0.86%$60.91$58.571.08 million shs$6.09 billion02/07/2024$59.33$59.50+0.29%$60.07$58.76999,374 shs$6.14 billion02/06/2024$58.74$59.33+1.00%$59.79$58.49874,428 shs$6.12 billion02/05/2024$60.57$58.74-3.02%$60.21$58.69930,701 shs$6.06 billion02/02/2024$60.96$60.57-0.64%$60.90$59.85498,700 shs$6.25 billion02/01/2024$60.35$60.96+1.01%$61.06$59.55625,639 shs$6.29 billion01/31/2024$61.26$60.35-1.49%$61.68$60.28555,588 shs$6.23 billion01/30/2024$61.51$61.26-0.41%$62.00$61.21469,480 shs$6.32 billion01/29/2024$60.61$61.51+1.48%$61.52$60.12373,695 shs$6.35 billion01/26/2024$60.73$60.59-0.23%$61.31$60.45334,961 shs$6.25 billion01/25/2024$60.27$60.73+0.76%$60.84$60.01899,541 shs$6.27 billion01/24/2024$60.36$60.27-0.14%$61.06$60.16473,407 shs$6.22 billion01/23/2024$61.66$60.36-2.12%$61.92$60.22588,042 shs$6.23 billionCentral Bank Gold Heist In Progress (Ad)When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide.01/22/2024$60.32$61.66+2.22%$61.94$60.73538,035 shs$6.36 billion01/19/2024$59.43$60.32+1.50%$60.42$59.26861,949 shs$6.22 billion01/18/2024$59.65$59.43-0.37%$60.22$59.09441,032 shs$6.13 billion01/17/2024$60.79$59.65-1.88%$60.70$59.29719,892 shs$6.15 billion01/16/2024$61.95$60.79-1.87%$61.09$58.23857,739 shs$6.27 billion01/15/2024$61.95$61.95$62.27$61.43329,900 shs$6.39 billion01/12/2024$61.70$61.95+0.41%$62.23$61.43329,909 shs$6.39 billion01/11/2024$62.22$61.70-0.84%$62.27$60.80339,043 shs$6.37 billion01/10/2024$61.58$62.22+1.04%$62.25$61.54459,354 shs$6.42 billion01/09/2024$62.24$61.58-1.06%$62.11$61.19387,300 shs$6.35 billion01/08/2024$61.66$62.24+0.94%$62.37$61.551.06 million shs$6.42 billion01/05/2024$61.58$61.67+0.15%$62.52$61.26516,788 shs$6.36 billion01/04/2024$61.33$61.58+0.41%$62.10$61.01481,711 shs$6.35 billion01/03/2024$62.49$61.33-1.86%$61.90$61.02566,266 shs$6.33 billion01/02/2024$64.44$62.49-3.03%$64.25$62.46716,080 shs$6.45 billion01/01/2024$64.44$64.44$64.94$64.18414,300 shs$6.65 billion12/29/2023$64.93$64.46-0.73%$64.94$64.18414,391 shs$6.65 billion12/28/2023$64.88$64.93+0.08%$65.17$64.62618,636 shs$6.70 billion12/27/2023$64.59$64.88+0.45%$65.22$64.39324,533 shs$6.69 billion12/26/2023$64.80$64.59-0.32%$64.99$64.33593,124 shs$6.66 billion12/25/2023$64.80$64.80$64.82$63.354.37 million shs$6.69 billion12/22/2023$63.78$64.79+1.58%$64.82$63.354.37 million shs$6.69 billion12/21/2023$64.18$63.78-0.62%$64.79$61.541.45 million shs$6.58 billion12/20/2023$65.13$64.18-1.46%$65.55$64.14459,887 shs$6.62 billion12/19/2023$63.84$65.13+2.02%$65.28$63.95983,799 shs$6.72 billion12/18/2023$64.37$63.84-0.82%$64.66$63.401.10 million shs$6.59 billion Related Companies: STC Stock Chart FNF Stock Chart CIGI Stock Chart OMF Stock Chart HLNE Stock Chart PB Stock Chart ADC Stock Chart SNV Stock Chart BXSL Stock Chart OBDC Stock Chart Receive FAF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FAF) was last updated on 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressAltcoin FRENZY Alert…Crypto 101 MediaThe AI Bottleneck No One is Talking AboutThe Bull ReportThe world’s greatest investmentPorter & CompanyMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First American Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.