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

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free FAF Stock Alerts

$55.25

+0.26 (+0.47%)

(As of 04/18/2024 ET)

Compare

First American Financial Stock Price Performance

5 Day Performance: -3.16%
1 Month Performance: +1.64%
3 Month Performance: -7.03%
6 Month Performance: +6.60%
Year-To-Date Performance: -14.26%
1 Year Performance: -4.15%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FAF Stock Chart for Friday, April, 19, 2024

First American Financial Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$54.99	$55.25 +0.47%	$55.55	$55.03	428,741 shs	$5.72 billion
04/17/2024	$55.11	$54.99 -0.22%	$55.70	$54.89	371,173 shs	$5.69 billion
04/16/2024	$56.11	$55.11 -1.77%	$56.07	$55.10	382,616 shs	$5.71 billion
04/15/2024	$57.05	$56.11 -1.66%	$57.54	$55.88	447,270 shs	$5.81 billion
04/12/2024	$56.87	$57.01 +0.25%	$57.10	$56.55	650,327 shs	$5.90 billion
04/11/2024	$55.49	$56.87 +2.49%	$57.66	$55.19	1.10 million shs	$5.89 billion
Get the Latest News and Ratings for FAF and Related Stocks Enter 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.
04/10/2024	$60.05	$55.49 -7.59%	$58.49	$54.81	1.03 million shs	$5.75 billion
04/09/2024	$60.63	$60.05 -0.96%	$61.09	$59.97	666,502 shs	$6.22 billion
04/08/2024	$60.50	$60.63 +0.21%	$61.16	$60.52	456,063 shs	$6.28 billion
04/05/2024	$60.24	$60.51 +0.45%	$60.61	$59.50	860,623 shs	$6.27 billion
04/04/2024	$60.02	$60.24 +0.37%	$61.24	$60.01	943,079 shs	$6.21 billion
04/03/2024	$59.76	$60.02 +0.44%	$60.22	$59.27	740,628 shs	$6.19 billion
04/02/2024	$59.74	$59.76 +0.03%	$59.78	$58.88	829,393 shs	$6.16 billion
04/01/2024	$61.05	$59.74 -2.15%	$61.00	$59.54	665,568 shs	$6.16 billion
03/29/2024	$61.05	$61.05	$61.07	$59.81	601,016 shs	$6.29 billion
03/28/2024	$59.83	$61.05 +2.04%	$61.07	$59.81	600,327 shs	$6.29 billion
03/27/2024	$57.98	$59.83 +3.19%	$59.84	$58.36	614,607 shs	$6.17 billion
03/26/2024	$57.62	$57.98 +0.62%	$58.20	$57.57	624,053 shs	$5.98 billion
03/25/2024	$58.12	$57.62 -0.86%	$58.84	$57.52	583,495 shs	$5.94 billion
03/22/2024	$58.99	$58.12 -1.47%	$59.28	$58.01	528,271 shs	$5.99 billion
03/21/2024	$56.49	$58.99 +4.43%	$59.02	$57.54	1.15 million shs	$6.08 billion
03/20/2024	$55.17	$56.49 +2.39%	$56.89	$54.71	795,113 shs	$5.82 billion
03/19/2024	$54.36	$55.17 +1.49%	$55.21	$54.27	668,491 shs	$5.69 billion
03/18/2024	$55.25	$54.36 -1.61%	$55.50	$54.33	801,646 shs	$5.60 billion
03/15/2024	$55.48	$55.27 -0.38%	$55.67	$54.73	3.43 million shs	$5.70 billion
03/14/2024	$56.46	$55.48 -1.74%	$56.51	$55.19	675,869 shs	$5.72 billion
03/13/2024	$56.28	$56.46 +0.32%	$56.75	$56.13	583,639 shs	$5.82 billion
03/12/2024	$56.56	$56.28 -0.50%	$56.70	$55.82	491,162 shs	$5.80 billion
03/11/2024	$55.79	$56.56 +1.38%	$56.72	$55.24	835,281 shs	$5.83 billion
03/08/2024	$56.22	$55.80 -0.75%	$56.05	$54.96	1.11 million shs	$5.75 billion
03/07/2024	$57.87	$56.22 -2.85%	$58.39	$56.17	1.23 million shs	$5.80 billion
03/06/2024	$57.70	$57.87 +0.29%	$58.20	$57.36	545,783 shs	$5.97 billion
03/05/2024	$58.00	$57.70 -0.52%	$58.17	$57.40	616,300 shs	$5.95 billion
03/04/2024	$58.59	$58.00 -1.01%	$58.59	$57.64	799,203 shs	$5.98 billion
03/01/2024	$58.38	$58.58 +0.34%	$58.64	$57.78	485,277 shs	$6.04 billion
02/29/2024	$57.45	$58.38 +1.62%	$58.67	$57.79	856,038 shs	$6.02 billion
02/28/2024	$57.63	$57.45 -0.31%	$58.17	$57.17	405,357 shs	$5.92 billion
02/27/2024	$57.52	$57.63 +0.19%	$57.83	$57.21	511,417 shs	$5.94 billion
02/26/2024	$57.52	$57.52	$57.71	$56.90	503,332 shs	$5.93 billion
02/23/2024	$57.17	$57.52 +0.61%	$57.96	$56.69	644,996 shs	$5.93 billion
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$57.67	$57.17 -0.87%	$57.91	$56.78	729,231 shs	$5.90 billion
02/21/2024	$58.08	$57.67 -0.71%	$58.30	$57.40	821,905 shs	$5.95 billion
02/20/2024	$58.64	$58.08 -0.95%	$58.87	$57.78	400,412 shs	$5.99 billion
02/19/2024	$58.64	$58.64	$60.05	$58.59	456,400 shs	$6.05 billion
02/16/2024	$60.24	$58.64 -2.66%	$60.05	$58.59	456,442 shs	$6.05 billion
02/15/2024	$58.68	$60.24 +2.66%	$60.35	$59.00	493,350 shs	$6.22 billion
02/14/2024	$58.57	$58.68 +0.19%	$59.26	$58.44	620,519 shs	$6.05 billion
02/13/2024	$60.23	$58.57 -2.76%	$59.25	$58.23	821,997 shs	$6.04 billion
02/12/2024	$59.02	$60.23 +2.05%	$60.54	$59.13	720,793 shs	$6.21 billion
02/09/2024	$58.99	$59.02 +0.05%	$59.09	$57.81	986,557 shs	$6.09 billion
02/08/2024	$59.50	$58.99 -0.86%	$60.91	$58.57	1.08 million shs	$6.09 billion
02/07/2024	$59.33	$59.50 +0.29%	$60.07	$58.76	999,374 shs	$6.14 billion
02/06/2024	$58.74	$59.33 +1.00%	$59.79	$58.49	874,428 shs	$6.12 billion
02/05/2024	$60.57	$58.74 -3.02%	$60.21	$58.69	930,701 shs	$6.06 billion
02/02/2024	$60.96	$60.57 -0.64%	$60.90	$59.85	498,700 shs	$6.25 billion
02/01/2024	$60.35	$60.96 +1.01%	$61.06	$59.55	625,639 shs	$6.29 billion
01/31/2024	$61.26	$60.35 -1.49%	$61.68	$60.28	555,588 shs	$6.23 billion
01/30/2024	$61.51	$61.26 -0.41%	$62.00	$61.21	469,480 shs	$6.32 billion
01/29/2024	$60.61	$61.51 +1.48%	$61.52	$60.12	373,695 shs	$6.35 billion
01/26/2024	$60.73	$60.59 -0.23%	$61.31	$60.45	334,961 shs	$6.25 billion
01/25/2024	$60.27	$60.73 +0.76%	$60.84	$60.01	899,541 shs	$6.27 billion
01/24/2024	$60.36	$60.27 -0.14%	$61.06	$60.16	473,407 shs	$6.22 billion
01/23/2024	$61.66	$60.36 -2.12%	$61.92	$60.22	588,042 shs	$6.23 billion
01/22/2024	$60.32	$61.66 +2.22%	$61.94	$60.73	538,035 shs	$6.36 billion
01/19/2024	$59.43	$60.32 +1.50%	$60.42	$59.26	861,949 shs	$6.22 billion
01/18/2024	$59.65	$59.43 -0.37%	$60.22	$59.09	441,032 shs	$6.13 billion
01/17/2024	$60.79	$59.65 -1.88%	$60.70	$59.29	719,892 shs	$6.15 billion

Related Companies:

This page (NYSE:FAF) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

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

First American Financial Stock Price Performance

FAF Stock Chart for Friday, April, 19, 2024

First American Financial Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info