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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$44.64$55.481,039,900——
2018-12-28$44.95$55.87679,500——
2018-12-27$45.34$56.351,420,100——
2018-12-26$44.87$55.77634,300——
2018-12-24$42.55$52.88280,000——
2018-12-21$43.69$54.302,087,700——
2018-12-20$43.71$54.32625,600——
2018-12-19$44.01$54.70649,500——
2018-12-18$44.11$54.82782,400——
2018-12-17$44.19$54.92743,400——
2018-12-14$44.58$55.411,045,100——
2018-12-13$46.04$57.22911,100——
2018-12-12$45.77$56.88815,800——
2018-12-11$45.37$56.39841,900——
2018-12-10$44.94$55.85683,600——
2018-12-07$45.53$56.59772,100——
2018-12-06$46.63$57.43934,200——
2018-12-04$46.77$57.60853,300——
2018-12-03$48.26$59.44633,300——
2018-11-30$48.33$59.52969,200——
2018-11-29$48.24$59.41820,900——
2018-11-28$48.57$59.82866,500——
2018-11-27$46.55$57.331,151,600——
2018-11-26$48.07$59.201,141,800——
2018-11-23$46.53$57.31280,100——
2018-11-21$46.41$57.16800,600——
2018-11-20$45.76$56.36711,500——
2018-11-19$45.99$56.64933,800——
2018-11-16$45.59$56.15523,200——
2018-11-15$45.19$55.66396,500——
2018-11-14$44.76$55.13685,900——
2018-11-13$45.37$55.88496,400——
2018-11-12$45.41$55.93619,900——
2018-11-09$46.56$57.34480,000——
2018-11-08$46.58$57.37929,300——
2018-11-07$46.58$57.37574,100——
2018-11-06$45.47$56.001,088,000——
2018-11-05$44.83$55.21875,100——
2018-11-02$44.93$55.34882,000——
2018-11-01$45.62$56.19894,300——
2018-10-31$44.33$54.601,452,900——
2018-10-30$44.76$55.131,005,200——
2018-10-29$44.33$54.601,483,200——
2018-10-26$43.70$53.821,436,700——
2018-10-25$43.02$52.981,548,300——
2018-10-24$43.18$53.181,068,300——
2018-10-23$45.21$55.68852,100——
2018-10-22$45.56$56.11598,900——
2018-10-19$46.00$56.66763,300——
2018-10-18$46.49$57.261,256,800——
2018-10-17$47.75$58.811,157,500——
2018-10-16$47.48$58.48576,100——
2018-10-15$47.00$57.89792,600——
2018-10-12$46.27$56.991,470,900——
2018-10-11$45.99$56.642,322,100——
2018-10-10$51.10$62.94984,700——
2018-10-09$52.10$64.17656,600——
2018-10-08$51.63$63.59529,700——
2018-10-05$51.61$63.56486,700——
2018-10-04$51.68$63.65737,700——
2018-10-03$52.14$64.22786,100——
2018-10-02$51.70$63.68566,700——
2018-10-01$51.44$63.36755,100——
2018-09-28$51.59$63.54531,800——
2018-09-27$51.28$63.16525,100——
2018-09-26$52.11$64.18713,700——
2018-09-25$52.28$64.39331,800——
2018-09-24$52.56$64.73804,000——
2018-09-21$52.64$64.831,090,300——
2018-09-20$52.71$64.921,041,200——
2018-09-19$52.56$64.73850,900——
2018-09-18$53.84$66.31375,600——
2018-09-17$54.00$66.51651,800——
2018-09-14$54.61$67.26663,500——
2018-09-13$54.81$67.51645,900——
2018-09-12$54.32$66.901,044,300——
2018-09-11$56.69$69.82350,800——
2018-09-10$56.54$69.64391,600——
2018-09-07$56.63$69.75488,300——
2018-09-06$57.58$70.40422,600——
2018-09-05$57.42$70.20339,200——
2018-09-04$57.09$69.80393,000——
2018-08-31$56.86$69.52442,100——
2018-08-30$56.28$68.81345,600——
2018-08-29$56.82$69.47448,200——
2018-08-28$56.46$69.03419,600——
2018-08-27$56.75$69.39351,300——
2018-08-24$56.57$69.17528,000——
2018-08-23$56.21$68.73407,000——
2018-08-22$57.33$70.09577,200——
2018-08-21$57.24$69.98792,900——
2018-08-20$56.21$68.73585,600——
2018-08-17$55.95$68.41533,900——
2018-08-16$55.51$67.87780,500——
2018-08-15$55.50$67.86596,300——
2018-08-14$56.44$69.01522,500——
2018-08-13$56.46$69.03312,000——
2018-08-10$56.84$69.50316,000——
2018-08-09$56.91$69.58322,600——
2018-08-08$57.01$69.70480,400——
2018-08-07$57.31$70.07442,700——
2018-08-06$57.40$70.18347,000——
2018-08-03$57.03$69.73377,400——
2018-08-02$56.67$69.29299,400——
2018-08-01$56.26$68.79364,600——
2018-07-31$56.00$68.47603,200——
2018-07-30$55.47$67.82504,200——
2018-07-27$56.22$68.74484,700——
2018-07-26$56.02$68.49661,300——
2018-07-25$54.46$66.59946,000——
2018-07-24$54.10$66.15499,700——
2018-07-23$53.98$66.00581,200——
2018-07-20$54.48$66.61892,300——
2018-07-19$53.58$65.51574,900——
2018-07-18$53.44$65.34799,100——
2018-07-17$52.17$63.79500,400——
2018-07-16$51.89$63.44338,000——
2018-07-13$51.83$63.37313,200——
2018-07-12$51.68$63.19431,300——
2018-07-11$51.97$63.54645,900——
2018-07-10$52.07$63.66503,100——
2018-07-09$51.75$63.27713,500——
2018-07-06$51.29$62.71423,000——
2018-07-05$51.05$62.42450,400——
2018-07-03$50.50$61.74479,100——
2018-07-02$50.77$62.07913,900——
2018-06-29$51.72$63.24784,700——
2018-06-28$51.30$62.72688,700——
2018-06-27$50.53$61.78815,600——
2018-06-26$50.62$61.89658,800——
2018-06-25$49.75$60.83802,100——
2018-06-22$50.60$61.87902,500——
2018-06-21$50.33$61.54841,900——
2018-06-20$50.38$61.60722,100——
2018-06-19$51.64$63.14582,000——
2018-06-18$51.90$63.461,245,200——
2018-06-15$51.87$63.421,267,800——
2018-06-14$51.90$63.46779,200——
2018-06-13$52.03$63.61653,000——
2018-06-12$52.07$63.66594,000——
2018-06-11$52.49$64.18435,400——
2018-06-08$52.57$64.27436,900——
2018-06-07$52.13$63.74599,800——
2018-06-06$51.81$62.88656,500——
2018-06-05$51.68$62.721,144,500——
2018-06-04$51.82$62.89817,300——
2018-06-01$51.95$63.05955,100——
2018-05-31$52.08$63.21989,700——
2018-05-30$53.84$65.34869,300——
2018-05-29$53.70$65.17716,800——
2018-05-25$54.09$65.65427,500——
2018-05-24$54.54$66.19905,600——
2018-05-23$54.27$65.87371,800——
2018-05-22$54.52$66.17546,200——
2018-05-21$54.67$66.35451,300——
2018-05-18$53.93$65.45876,400——
2018-05-17$53.59$65.04561,000——
2018-05-16$53.19$64.56927,000——
2018-05-15$53.17$64.53869,600——
2018-05-14$54.05$65.60839,500——
2018-05-11$54.03$65.58703,300——
2018-05-10$53.62$65.08609,400——
2018-05-09$53.19$64.56507,500——
2018-05-08$53.00$64.33686,800——
2018-05-07$52.64$63.89633,800——
2018-05-04$52.46$63.67519,800——
2018-05-03$52.13$63.271,021,700——
2018-05-02$51.20$62.14923,000——
2018-05-01$51.88$62.97992,700——
2018-04-30$51.11$62.03791,400——
2018-04-27$51.51$62.52830,300——
2018-04-26$52.23$63.391,586,000——
2018-04-25$54.63$66.301,043,600——
2018-04-24$54.39$66.011,126,000——
2018-04-23$54.26$65.85632,100——
2018-04-20$54.57$66.23677,000——
2018-04-19$54.37$65.99925,400——
2018-04-18$54.62$66.29879,100——
2018-04-17$55.28$67.09839,500——
2018-04-16$54.86$66.58889,400——
2018-04-13$54.75$66.45663,700——
2018-04-12$55.47$67.32700,800——
2018-04-11$55.36$67.19778,100——
2018-04-10$55.92$67.87818,400——
2018-04-09$55.51$67.371,284,900——
2018-04-06$56.44$68.501,115,000——
2018-04-05$57.75$70.09547,500——
2018-04-04$58.19$70.62506,000——
2018-04-03$57.96$70.34470,600——
2018-04-02$57.16$69.37574,600——
2018-03-29$58.68$71.22445,500——
2018-03-28$58.11$70.53468,000——
2018-03-27$58.23$70.671,005,500——
2018-03-26$58.90$71.49597,300——
2018-03-23$57.80$70.15656,300——
2018-03-22$59.12$71.75458,200——
2018-03-21$60.20$73.06506,100——
2018-03-20$60.63$73.59746,500——
2018-03-19$60.32$73.211,173,800——
2018-03-16$59.46$72.17919,900——
2018-03-15$58.60$71.12559,000——
2018-03-14$59.15$71.79559,200——
2018-03-13$59.61$72.35856,100——
2018-03-12$58.78$71.34412,400——
2018-03-09$59.06$71.68446,400——
2018-03-08$57.75$70.09599,900——
2018-03-07$57.72$70.05569,000——
2018-03-06$57.32$69.11626,600——
2018-03-05$57.20$68.96470,900——
2018-03-02$57.01$68.73363,500——
2018-03-01$56.48$68.09625,200——
2018-02-28$58.03$69.96981,700——
2018-02-27$58.79$70.88713,600——
2018-02-26$58.71$70.78550,500——
2018-02-23$58.07$70.01652,000——
2018-02-22$56.97$68.69610,300——
2018-02-21$57.13$68.88923,800——
2018-02-20$56.57$68.201,251,900——
2018-02-16$56.88$68.58615,000——
2018-02-15$57.80$69.69544,600——
2018-02-14$57.84$69.73778,500——
2018-02-13$57.04$68.77480,500——
2018-02-12$56.17$67.72860,400——
2018-02-09$54.32$65.491,063,400——
2018-02-08$55.04$66.361,438,000——
2018-02-07$56.97$68.69838,600——
2018-02-06$56.43$68.031,191,700——
2018-02-05$56.61$68.25664,500——
2018-02-02$58.13$70.08587,200——
2018-02-01$58.92$71.04641,300——
2018-01-31$59.07$71.221,569,500——
2018-01-30$59.44$71.661,109,300——
2018-01-29$59.99$72.33783,100——
2018-01-26$62.09$74.86436,600——
2018-01-25$61.89$74.62414,200——
2018-01-24$61.01$73.56592,500——
2018-01-23$61.69$74.38678,900——
2018-01-22$61.91$74.64366,000——
2018-01-19$61.80$74.51311,700——
2018-01-18$61.25$73.85510,400——
2018-01-17$61.16$73.74418,300——
2018-01-16$59.67$71.941,137,500——
2018-01-12$59.43$71.65477,800——
2018-01-11$59.51$71.75507,800——
2018-01-10$59.32$71.52620,000——
2018-01-09$59.63$71.891,007,000——
2018-01-08$60.39$72.81987,000——
2018-01-05$58.77$70.86560,300——
2018-01-04$57.55$69.381,113,700——
2018-01-03$56.62$68.26658,700——
2018-01-02$55.86$67.35553,600——