Skip to main content
FAF logo

First American Financial Corporation

FAFNYSEFinancialsInsurance - Specialty

$64.72Today:- (-)1Y +2.41%

As of Oct 23, 2026 close

Market cap
$6.67B
P/E (TTM)
8.95
Forward P/E
4.50
Dividend yield
3.47%
52-week range
$56.20$79.87
Volume (live)
-
Avg. volume (3M)
1.08M

First American Financial (FAF) Historical Stock Prices

Analyze First American Financial (FAF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First American Financial (FAF) Interactive Price Chart

Interactive historical price chart showing First American Financial stock price movements and trends across multiple time periods.

Loading chart...

FAF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FAF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202664.8966.4464.1664.7264.721.32M
Oct 22, 202663.0266.7862.5565.0765.072.32M
Oct 21, 202666.8667.1265.7966.4666.461.61M
Oct 20, 202665.4066.7865.4066.2666.26909.63K
Oct 19, 202664.6365.4564.6364.8264.82812.01K
Oct 16, 202663.9065.4563.5764.9264.921.26M
Oct 15, 202663.1764.5763.1663.4363.431.43M
Oct 14, 202661.6462.3161.1462.0762.07702.44K
Oct 13, 202661.5462.6760.8662.1762.17930.16K
Oct 12, 202661.0861.7360.5260.9360.93665.08K
Oct 9, 202662.7763.0561.0761.2061.20893.98K
Oct 8, 202661.2562.8760.6362.8162.81738.10K
Oct 7, 202661.7461.9960.4661.2961.29577.44K
Oct 6, 202662.2762.6561.9162.3162.31610.46K
Oct 5, 202661.9662.6861.3461.9761.97928.84K
Oct 2, 202661.9263.2861.7262.4962.49915.98K
Oct 1, 202660.8761.7759.7461.5161.511.66M
Sep 30, 202663.9764.3960.3860.7460.742.20M
Sep 29, 202664.7364.7363.1064.0364.031.18M
Sep 28, 202665.5165.5164.4164.7264.721.07M
Sep 25, 202665.9966.3365.1466.2765.66852.93K
Sep 24, 202668.0068.7765.5465.6065.00802.59K
Sep 23, 202668.8069.5468.0568.0967.46754.89K
Sep 22, 202669.6870.0968.1869.2468.60888.76K
Sep 21, 202670.1070.2769.2269.2668.62735.06K
Sep 18, 202671.3672.0869.1969.5968.952.37M
Sep 17, 202672.3174.0071.9371.9671.30913.48K
Sep 16, 202673.3474.2270.1271.1170.46775.00K
Sep 15, 202672.8273.2371.7572.8372.161.03M
Sep 14, 202672.2873.3071.7473.1572.48646.09K
Sep 11, 202672.2472.5071.2871.7871.12468.15K
Sep 10, 202671.7172.0070.8871.1870.52487.94K
Sep 9, 202671.6871.8770.4671.4770.81876.59K
Sep 8, 202671.8773.4271.1271.3870.72932.31K
Sep 4, 202675.5475.6372.1972.7572.081.22M
Sep 3, 202674.8776.8974.8676.5175.81643.91K
Sep 2, 202674.0375.1073.2874.0573.37683.67K
Sep 1, 202674.0574.6973.1773.5972.91858.04K
Aug 31, 202674.1274.9573.5473.9273.24811.86K
Aug 28, 202674.8475.4674.4274.4773.78889.64K
Aug 27, 202672.8675.0672.8674.5573.86835.99K
Aug 26, 202673.2573.9473.0073.6372.95622.67K
Aug 25, 202672.7473.6571.9173.2872.61662.83K
Aug 24, 202671.7872.9071.4872.2671.59445.94K
Aug 21, 202672.3272.3571.7371.7671.10356.73K
Aug 20, 202672.1572.6471.2271.9971.33453.13K
Aug 19, 202672.9574.2172.7372.7872.11495.08K
Aug 18, 202673.8474.4672.3172.4571.78663.15K
Aug 17, 202673.5373.6473.0373.1872.51396.44K
Aug 14, 202674.0574.1773.3873.8673.18442.83K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.