NYSE:FAF | Historical Stock Price | First American Financial Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.98$16.58$27.52$45.68$75.84$125.902010-05-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$14.94$15.13400,600——
2010-12-30$14.94$15.13296,700——
2010-12-29$14.97$15.16179,800——
2010-12-28$14.98$15.11269,200——
2010-12-27$15.07$15.20199,700——
2010-12-23$15.06$15.19276,900——
2010-12-22$15.17$15.30409,500——
2010-12-21$15.04$15.17393,100——
2010-12-20$14.97$15.10354,400——
2010-12-17$14.99$15.122,036,600——
2010-12-16$14.96$15.09451,700——
2010-12-15$14.85$14.98658,800——
2010-12-14$14.97$15.10638,200——
2010-12-13$14.96$15.09540,900——
2010-12-10$14.93$15.06353,000——
2010-12-09$14.98$15.11317,900——
2010-12-08$14.82$14.95391,500——
2010-12-07$14.87$15.00457,200——
2010-12-06$14.73$14.86294,500——
2010-12-03$14.93$15.06277,000——
2010-12-02$15.00$15.13432,700——
2010-12-01$14.92$15.05563,700——
2010-11-30$14.17$14.29791,400——
2010-11-29$14.31$14.43271,300——
2010-11-26$14.28$14.40163,600——
2010-11-24$14.33$14.45455,900——
2010-11-23$13.70$13.82372,100——
2010-11-22$13.94$14.06511,200——
2010-11-19$14.25$14.37496,600——
2010-11-18$14.23$14.35588,000——
2010-11-17$13.75$13.87244,500——
2010-11-16$13.62$13.74475,900——
2010-11-15$13.90$14.02408,800——
2010-11-12$14.10$14.22192,700——
2010-11-11$14.17$14.29256,700——
2010-11-10$14.25$14.37727,700——
2010-11-09$13.99$14.11426,400——
2010-11-08$14.35$14.471,844,600——
2010-11-05$14.60$14.72552,900——
2010-11-04$14.54$14.66805,200——
2010-11-03$14.32$14.44368,800——
2010-11-02$14.44$14.56463,600——
2010-11-01$14.24$14.36584,500——
2010-10-29$14.04$14.16773,500——
2010-10-28$13.92$14.04990,000——
2010-10-27$14.17$14.29558,200——
2010-10-26$14.41$14.53384,900——
2010-10-25$14.58$14.70312,200——
2010-10-22$14.27$14.39349,000——
2010-10-21$14.34$14.46849,300——
2010-10-20$14.97$15.10501,500——
2010-10-19$14.49$14.61361,300——
2010-10-18$14.73$14.86470,700——
2010-10-15$14.46$14.58708,200——
2010-10-14$14.61$14.73419,100——
2010-10-13$14.91$15.04503,700——
2010-10-12$14.55$14.67400,600——
2010-10-11$14.21$14.33311,700——
2010-10-08$14.12$14.24630,900——
2010-10-07$14.17$14.29507,200——
2010-10-06$14.15$14.27789,900——
2010-10-05$13.90$14.021,054,500——
2010-10-04$13.95$14.07834,000——
2010-10-01$14.48$14.60798,100——
2010-09-30$14.94$15.07526,300——
2010-09-29$14.78$14.91417,500——
2010-09-28$15.08$15.21420,200——
2010-09-27$14.76$14.83316,500——
2010-09-24$14.85$14.92438,600——
2010-09-23$14.45$14.51329,200——
2010-09-22$14.63$14.69261,000——
2010-09-21$14.57$14.63432,300——
2010-09-20$14.75$14.82608,500——
2010-09-17$14.43$14.49676,600——
2010-09-16$14.78$14.85719,000——
2010-09-15$15.06$15.13591,900——
2010-09-14$14.80$14.87950,700——
2010-09-13$15.00$15.07808,100——
2010-09-10$14.47$14.53523,200——
2010-09-09$14.62$14.68466,800——
2010-09-08$14.71$14.77611,200——
2010-09-07$14.70$14.76785,100——
2010-09-03$15.54$15.61740,300——
2010-09-02$15.66$15.73666,400——
2010-09-01$15.55$15.62735,100——
2010-08-31$14.83$14.90513,600——
2010-08-30$14.58$14.64387,300——
2010-08-27$14.43$14.49564,200——
2010-08-26$13.66$13.72382,000——
2010-08-25$14.20$14.26390,600——
2010-08-24$13.70$13.76364,200——
2010-08-23$13.89$13.95329,800——
2010-08-20$14.04$14.10653,300——
2010-08-19$13.96$14.02696,400——
2010-08-18$14.16$14.22911,700——
2010-08-17$14.19$14.25562,000——
2010-08-16$14.03$14.09534,000——
2010-08-13$13.57$13.63400,100——
2010-08-12$13.60$13.66698,700——
2010-08-11$13.64$13.70781,300——
2010-08-10$14.43$14.49447,800——
2010-08-09$15.08$15.15746,400——
2010-08-06$14.85$14.92485,100——
2010-08-05$14.83$14.90543,200——
2010-08-04$14.94$15.01605,500——
2010-08-03$14.89$14.96688,400——
2010-08-02$14.88$14.95639,300——
2010-07-30$14.75$14.82411,800——
2010-07-29$14.82$14.89628,100——
2010-07-28$14.82$14.89465,200——
2010-07-27$14.94$15.01462,300——
2010-07-26$14.89$14.96613,800——
2010-07-23$14.79$14.86640,000——
2010-07-22$14.53$14.591,118,200——
2010-07-21$13.58$13.64917,200——
2010-07-20$13.59$13.651,203,700——
2010-07-19$13.03$13.09764,000——
2010-07-16$12.82$12.88978,900——
2010-07-15$13.50$13.56882,800——
2010-07-14$13.61$13.67242,400——
2010-07-13$14.24$14.301,035,000——
2010-07-12$13.84$13.90361,900——
2010-07-09$13.88$13.94431,900——
2010-07-08$13.58$13.64743,800——
2010-07-07$13.57$13.63937,000——
2010-07-06$13.06$13.121,363,900——
2010-07-02$12.98$13.04977,200——
2010-07-01$12.65$12.711,007,100——
2010-06-30$12.68$12.741,168,700——
2010-06-29$12.68$12.74999,300——
2010-06-28$13.38$13.44261,200——
2010-06-25$13.67$13.675,082,800——
2010-06-24$13.26$13.261,104,500——
2010-06-23$13.39$13.391,170,700——
2010-06-22$13.43$13.43875,000——
2010-06-21$13.29$13.291,053,600——
2010-06-18$13.48$13.481,572,400——
2010-06-17$13.49$13.49677,500——
2010-06-16$13.42$13.421,247,500——
2010-06-15$13.21$13.211,301,900——
2010-06-14$13.33$13.331,590,400——
2010-06-11$13.11$13.111,745,200——
2010-06-10$12.31$12.313,345,500——
2010-06-09$12.99$12.991,753,500——
2010-06-08$13.51$13.511,763,500——
2010-06-07$13.57$13.571,138,600——
2010-06-04$13.73$13.731,646,000——
2010-06-03$13.83$13.831,937,700——
2010-06-02$14.48$14.483,494,500——
2010-06-01$14.10$14.10520,500——
2010-05-28$14.45$14.45500——