Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free FAF Stock Alerts
$57.53
+0.25 (+0.44%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First American Financial Stock Price Performance

5 Day
Performance
+2.90%
1 Month
Performance
+4.13%
3 Month
Performance
-1.89%
6 Month
Performance
+1.18%
Year-To-Date
Performance
-10.72%
1 Year
Performance
+1.90%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

FAF Stock Chart for Saturday, May, 18, 2024

FAF Chart by TradingView

First American Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$57.28$57.54
+0.45%		$57.57$57.07315,241 shs$5.97 billion
05/16/2024$56.92$57.28
+0.63%		$57.54$56.77459,176 shs$5.94 billion
05/15/2024$56.17$56.92
+1.34%		$57.30$56.64615,309 shs$5.90 billion
05/14/2024$55.91$56.17
+0.47%		$56.75$55.85347,845 shs$5.83 billion
05/13/2024$56.01$55.91
-0.18%		$56.97$55.81394,295 shs$5.80 billion
05/10/2024$55.77$56.01
+0.42%		$56.01$55.31498,280 shs$5.81 billion
05/09/2024$54.64$55.77
+2.08%		$55.81$54.38585,831 shs$5.78 billion
05/08/2024$54.86$54.64
-0.41%		$54.69$54.24520,179 shs$5.67 billion
05/07/2024$54.94$54.86
-0.15%		$55.41$54.82612,920 shs$5.69 billion
05/06/2024$54.38$54.94
+1.03%		$55.24$54.60618,587 shs$5.70 billion
05/03/2024$54.11$54.38
+0.50%		$55.55$54.35524,066 shs$5.64 billion
05/02/2024$53.20$54.11
+1.71%		$54.19$53.26620,989 shs$5.61 billion
05/01/2024$53.57$53.20
-0.69%		$54.19$53.20872,300 shs$5.52 billion
04/30/2024$54.18$53.57
-1.13%		$54.17$53.45603,542 shs$5.55 billion
04/29/2024$54.22$54.18
-0.07%		$55.28$54.15745,818 shs$5.61 billion
04/26/2024$54.27$54.22
-0.09%		$55.07$53.95851,775 shs$5.62 billion
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NYSE:FAF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry