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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.63$42.79537,300——
2016-12-29$36.80$42.98894,200——
2016-12-28$36.94$43.15361,000——
2016-12-27$37.05$43.28427,500——
2016-12-23$37.19$43.44399,800——
2016-12-22$37.49$43.79485,400——
2016-12-21$37.63$43.95883,700——
2016-12-20$37.80$44.15744,200——
2016-12-19$36.99$43.21668,300——
2016-12-16$37.30$43.571,546,700——
2016-12-15$36.85$43.04794,900——
2016-12-14$37.11$43.35717,900——
2016-12-13$37.55$43.861,244,600——
2016-12-12$37.20$43.45625,400——
2016-12-09$36.65$42.811,083,700——
2016-12-08$37.45$43.741,667,100——
2016-12-07$36.43$42.55956,100——
2016-12-06$36.39$42.50964,800——
2016-12-05$35.89$41.521,029,400——
2016-12-02$36.24$41.931,409,500——
2016-12-01$35.81$41.432,255,400——
2016-11-30$37.74$43.66959,500——
2016-11-29$39.61$45.83603,000——
2016-11-28$39.43$45.62624,100——
2016-11-25$39.22$45.38214,000——
2016-11-23$39.03$45.16556,700——
2016-11-22$39.11$45.25519,900——
2016-11-21$38.51$44.55779,000——
2016-11-18$38.54$44.59640,800——
2016-11-17$38.28$44.29893,000——
2016-11-16$37.85$43.791,699,100——
2016-11-15$37.91$43.861,375,100——
2016-11-14$37.84$43.781,316,200——
2016-11-11$38.45$44.49996,600——
2016-11-10$38.17$44.161,008,100——
2016-11-09$39.07$45.20846,600——
2016-11-08$39.08$45.21516,400——
2016-11-07$38.56$44.61480,900——
2016-11-04$38.06$44.03731,400——
2016-11-03$37.78$43.71718,800——
2016-11-02$38.50$44.54466,900——
2016-11-01$38.85$44.95520,900——
2016-10-31$39.06$45.19481,500——
2016-10-28$38.58$44.64557,200——
2016-10-27$38.34$44.36625,300——
2016-10-26$38.80$44.89723,300——
2016-10-25$39.62$45.84967,900——
2016-10-24$39.34$45.52896,200——
2016-10-21$39.06$45.19627,400——
2016-10-20$39.73$45.97908,900——
2016-10-19$40.41$46.75641,600——
2016-10-18$40.57$46.94410,300——
2016-10-17$40.54$46.90338,200——
2016-10-14$40.64$47.02370,000——
2016-10-13$40.40$46.74586,700——
2016-10-12$40.25$46.57563,500——
2016-10-11$39.43$45.62497,000——
2016-10-10$39.29$45.46394,800——
2016-10-07$39.34$45.52416,400——
2016-10-06$39.20$45.35399,000——
2016-10-05$39.51$45.71866,500——
2016-10-04$39.15$45.30568,400——
2016-10-03$38.95$45.06624,800——
2016-09-30$39.28$45.45797,400——
2016-09-29$39.46$45.65322,000——
2016-09-28$40.24$46.56633,400——
2016-09-27$39.96$46.23884,900——
2016-09-26$39.91$46.17602,400——
2016-09-23$40.48$46.83653,900——
2016-09-22$41.33$47.82507,500——
2016-09-21$41.02$47.46761,400——
2016-09-20$40.65$47.03603,500——
2016-09-19$40.94$47.37465,500——
2016-09-16$40.48$46.831,586,200——
2016-09-15$41.59$48.12375,100——
2016-09-14$41.21$47.68302,500——
2016-09-13$41.17$47.63565,800——
2016-09-12$41.83$48.40516,300——
2016-09-09$41.44$47.941,071,000——
2016-09-08$42.75$49.46491,000——
2016-09-07$42.62$49.31628,000——
2016-09-06$42.73$49.44470,800——
2016-09-02$42.97$49.32604,500——
2016-09-01$42.87$49.21879,700——
2016-08-31$43.09$49.46511,100——
2016-08-30$43.35$49.76495,100——
2016-08-29$43.28$49.68536,200——
2016-08-26$42.85$49.18471,900——
2016-08-25$42.86$49.20433,000——
2016-08-24$42.60$48.90446,100——
2016-08-23$42.58$48.87557,000——
2016-08-22$42.65$48.95409,000——
2016-08-19$42.36$48.62764,200——
2016-08-18$42.67$48.981,061,000——
2016-08-17$41.71$47.88850,100——
2016-08-16$40.81$46.84474,000——
2016-08-15$41.16$47.24344,700——
2016-08-12$40.93$46.98401,400——
2016-08-11$40.74$46.76466,600——
2016-08-10$41.04$47.11368,000——
2016-08-09$40.73$46.75427,200——
2016-08-08$40.83$46.87431,400——
2016-08-05$40.68$46.69913,600——
2016-08-04$40.87$46.91599,100——
2016-08-03$40.89$46.93641,900——
2016-08-02$40.97$47.03761,700——
2016-08-01$41.64$47.80838,200——
2016-07-29$41.81$47.99591,700——
2016-07-28$41.74$47.91370,000——
2016-07-27$41.78$47.96424,000——
2016-07-26$41.81$47.99500,300——
2016-07-25$42.11$48.33445,200——
2016-07-22$42.44$48.71888,000——
2016-07-21$41.72$47.89845,300——
2016-07-20$41.55$47.69836,800——
2016-07-19$41.27$47.371,017,700——
2016-07-18$41.27$47.37839,000——
2016-07-15$41.45$47.58643,000——
2016-07-14$41.55$47.691,059,900——
2016-07-13$41.69$47.85911,300——
2016-07-12$41.68$47.84791,400——
2016-07-11$41.33$47.441,273,000——
2016-07-08$41.65$47.81989,900——
2016-07-07$40.89$46.931,198,300——
2016-07-06$40.50$46.49950,700——
2016-07-05$40.36$46.33877,800——
2016-07-01$40.50$46.49642,100——
2016-06-30$40.22$46.171,565,000——
2016-06-29$39.27$45.07678,700——
2016-06-28$38.87$44.62706,200——
2016-06-27$37.89$43.491,629,300——
2016-06-24$38.86$44.6010,069,200——
2016-06-23$39.14$44.93872,300——
2016-06-22$38.09$43.72644,700——
2016-06-21$38.41$44.09743,300——
2016-06-20$38.65$44.36576,100——
2016-06-17$38.58$44.281,378,400——
2016-06-16$38.54$44.24935,500——
2016-06-15$37.63$43.19652,000——
2016-06-14$37.57$43.12600,600——
2016-06-13$37.43$42.96557,000——
2016-06-10$37.44$42.97349,100——
2016-06-09$37.84$43.43496,300——
2016-06-08$37.62$43.18767,000——
2016-06-07$37.90$43.50313,800——
2016-06-06$37.95$43.56439,800——
2016-06-03$38.13$43.47396,500——
2016-06-02$38.50$43.89292,000——
2016-06-01$38.36$43.73355,500——
2016-05-31$38.24$43.59422,400——
2016-05-27$38.14$43.48344,400——
2016-05-26$37.93$43.24303,700——
2016-05-25$37.70$42.98465,200——
2016-05-24$38.07$43.40505,400——
2016-05-23$37.31$42.53357,000——
2016-05-20$37.39$42.62386,100——
2016-05-19$36.76$41.91285,600——
2016-05-18$37.15$42.35475,900——
2016-05-17$36.55$41.67422,600——
2016-05-16$37.20$42.41452,500——
2016-05-13$37.17$42.37382,900——
2016-05-12$37.34$42.57529,100——
2016-05-11$36.72$41.86588,600——
2016-05-10$37.25$42.46402,900——
2016-05-09$36.99$42.17453,900——
2016-05-06$36.61$41.74419,300——
2016-05-05$36.57$41.69541,900——
2016-05-04$36.59$41.71473,600——
2016-05-03$36.66$41.79602,100——
2016-05-02$36.70$41.841,610,900——
2016-04-29$36.02$41.06548,500——
2016-04-28$36.21$41.28385,900——
2016-04-27$36.68$41.81324,800——
2016-04-26$36.34$41.43460,900——
2016-04-25$36.13$41.19448,400——
2016-04-22$35.93$40.96697,500——
2016-04-21$35.59$40.57727,300——
2016-04-20$36.24$41.31473,100——
2016-04-19$36.15$41.21349,200——
2016-04-18$36.58$41.70247,900——
2016-04-15$36.46$41.56504,800——
2016-04-14$36.33$41.42562,100——
2016-04-13$36.00$41.04517,300——
2016-04-12$35.37$40.32575,900——
2016-04-11$35.43$40.39750,100——
2016-04-08$36.32$41.40308,000——
2016-04-07$36.61$41.74805,400——
2016-04-06$36.54$41.66448,900——
2016-04-05$36.62$41.75669,200——
2016-04-04$37.73$43.01387,800——
2016-04-01$38.12$43.46528,300——
2016-03-31$38.11$43.45456,000——
2016-03-30$38.10$43.43550,000——
2016-03-29$37.68$42.95730,300——
2016-03-28$36.76$41.91259,600——
2016-03-24$36.69$41.83400,700——
2016-03-23$36.65$41.78345,200——
2016-03-22$37.08$42.27504,000——
2016-03-21$37.52$42.77521,700——
2016-03-18$37.17$42.37924,000——
2016-03-17$37.10$42.29458,700——
2016-03-16$36.56$41.68335,600——
2016-03-15$36.25$41.32347,600——
2016-03-14$36.50$41.61498,800——
2016-03-11$37.07$42.26260,200——
2016-03-10$36.37$41.46771,000——
2016-03-09$36.16$41.22763,900——
2016-03-08$36.52$41.63499,400——
2016-03-07$37.13$42.33621,400——
2016-03-04$37.58$42.84675,600——
2016-03-03$38.16$43.21668,200——
2016-03-02$37.84$42.84799,000——
2016-03-01$37.65$42.631,133,800——
2016-02-29$37.03$41.93938,900——
2016-02-26$37.32$42.25597,800——
2016-02-25$37.84$42.84793,700——
2016-02-24$37.00$41.89970,500——
2016-02-23$36.99$41.881,011,500——
2016-02-22$37.29$42.22905,900——
2016-02-19$37.17$42.08787,200——
2016-02-18$37.76$42.751,261,800——
2016-02-17$36.40$41.211,019,000——
2016-02-16$36.57$41.41878,300——
2016-02-12$36.05$40.821,025,600——
2016-02-11$34.95$39.571,232,600——
2016-02-10$32.82$37.16907,700——
2016-02-09$32.67$36.991,095,700——
2016-02-08$32.75$37.081,041,900——
2016-02-05$33.43$37.85819,800——
2016-02-04$34.35$38.89805,000——
2016-02-03$34.95$39.57997,800——
2016-02-02$34.17$38.69865,700——
2016-02-01$34.64$39.221,222,600——
2016-01-29$34.37$38.911,702,200——
2016-01-28$33.56$38.001,315,400——
2016-01-27$33.03$37.401,032,800——
2016-01-26$33.21$37.601,629,800——
2016-01-25$33.07$37.44504,700——
2016-01-22$33.88$38.36583,200——
2016-01-21$33.24$37.64616,800——
2016-01-20$32.64$36.96774,900——
2016-01-19$33.19$37.58553,900——
2016-01-15$33.07$37.44932,400——
2016-01-14$33.70$38.161,051,100——
2016-01-13$32.44$36.732,763,500——
2016-01-12$34.87$39.48957,700——
2016-01-11$34.72$39.31737,500——
2016-01-08$33.84$38.311,799,700——
2016-01-07$34.80$39.401,178,700——
2016-01-06$35.26$39.92546,900——
2016-01-05$35.39$40.07653,000——
2016-01-04$35.12$39.76791,900——