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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.32$74.69544,300——
2019-12-30$58.18$74.51568,900——
2019-12-27$57.83$74.06463,800——
2019-12-26$57.75$73.96507,300——
2019-12-24$57.84$74.08225,100——
2019-12-23$58.28$74.64759,700——
2019-12-20$58.92$75.461,624,300——
2019-12-19$58.95$75.501,093,500——
2019-12-18$60.39$77.34773,300——
2019-12-17$61.43$78.67490,200——
2019-12-16$61.00$78.12879,600——
2019-12-13$60.75$77.80630,400——
2019-12-12$61.51$78.78882,100——
2019-12-11$62.01$79.42574,200——
2019-12-10$62.37$79.88547,400——
2019-12-09$62.38$79.89609,800——
2019-12-06$63.04$80.741,080,100——
2019-12-05$63.88$81.27601,900——
2019-12-04$63.08$80.26553,800——
2019-12-03$63.00$80.15420,700——
2019-12-02$63.31$80.55540,600——
2019-11-29$63.62$80.94280,200——
2019-11-27$63.82$81.20478,700——
2019-11-26$63.73$81.08376,000——
2019-11-25$62.91$80.04349,400——
2019-11-22$62.61$79.66297,300——
2019-11-21$62.72$79.80412,000——
2019-11-20$63.52$80.82581,100——
2019-11-19$64.19$81.67902,500——
2019-11-18$63.50$80.79402,400——
2019-11-15$63.90$81.302,302,700——
2019-11-14$63.81$81.18560,200——
2019-11-13$63.19$80.40494,200——
2019-11-12$62.97$80.12523,100——
2019-11-11$62.40$79.39283,300——
2019-11-08$62.74$79.82389,200——
2019-11-07$62.29$79.25643,600——
2019-11-06$62.57$79.61918,500——
2019-11-05$61.96$78.83696,000——
2019-11-04$61.73$78.54536,500——
2019-11-01$61.98$78.86630,200——
2019-10-31$61.78$78.60818,500——
2019-10-30$61.98$78.86680,800——
2019-10-29$61.32$78.02912,000——
2019-10-28$61.32$78.02893,000——
2019-10-25$62.22$79.161,646,300——
2019-10-24$61.88$78.731,162,300——
2019-10-23$60.45$76.91662,800——
2019-10-22$60.35$76.78561,200——
2019-10-21$60.42$76.87450,300——
2019-10-18$59.88$76.18321,100——
2019-10-17$59.75$76.02495,000——
2019-10-16$59.29$75.43371,500——
2019-10-15$59.41$75.59459,700——
2019-10-14$59.54$75.75438,500——
2019-10-11$59.07$75.15602,000——
2019-10-10$58.55$74.49719,500——
2019-10-09$58.05$73.86640,800——
2019-10-08$58.01$73.81437,900——
2019-10-07$58.93$74.98470,800——
2019-10-04$59.63$75.87433,400——
2019-10-03$58.42$74.33721,900——
2019-10-02$57.84$73.59480,800——
2019-10-01$58.71$74.70701,700——
2019-09-30$59.01$75.08409,100——
2019-09-27$58.98$75.04676,000——
2019-09-26$59.36$75.52578,800——
2019-09-25$59.26$75.40545,300——
2019-09-24$59.11$75.20610,600——
2019-09-23$59.09$75.18605,200——
2019-09-20$58.70$74.681,207,900——
2019-09-19$58.42$74.331,122,300——
2019-09-18$57.94$73.72654,300——
2019-09-17$57.76$73.49939,500——
2019-09-16$57.94$73.72529,700——
2019-09-13$57.31$72.911,181,400——
2019-09-12$58.66$74.63500,700——
2019-09-11$58.96$75.01549,900——
2019-09-10$59.18$75.29708,300——
2019-09-09$60.33$76.76838,900——
2019-09-06$59.51$75.71706,800——
2019-09-05$59.22$74.81469,300——
2019-09-04$59.32$74.94378,400——
2019-09-03$59.01$74.55494,200——
2019-08-30$58.45$73.84649,800——
2019-08-29$58.52$73.93526,500——
2019-08-28$58.18$73.50500,700——
2019-08-27$58.03$73.31515,700——
2019-08-26$57.94$73.19403,700——
2019-08-23$57.67$72.85546,700——
2019-08-22$58.19$73.51430,600——
2019-08-21$58.43$73.81565,700——
2019-08-20$58.05$73.33819,800——
2019-08-19$57.82$73.041,171,900——
2019-08-16$57.85$73.08618,700——
2019-08-15$57.19$72.251,010,000——
2019-08-14$56.07$70.83838,000——
2019-08-13$57.14$72.181,206,300——
2019-08-12$57.26$72.33400,200——
2019-08-09$57.12$72.16304,600——
2019-08-08$57.77$72.98838,500——
2019-08-07$56.48$71.35570,300——
2019-08-06$55.60$70.24473,300——
2019-08-05$55.03$69.521,096,600——
2019-08-02$56.81$71.77499,100——
2019-08-01$57.87$73.11667,500——
2019-07-31$57.82$73.04641,100——
2019-07-30$58.21$73.53622,100——
2019-07-29$57.70$72.89614,000——
2019-07-26$57.82$73.04642,200——
2019-07-25$56.93$71.92993,600——
2019-07-24$55.86$70.57487,400——
2019-07-23$55.61$70.25543,600——
2019-07-22$55.00$69.48450,200——
2019-07-19$55.15$69.67455,800——
2019-07-18$55.61$70.25721,000——
2019-07-17$55.95$70.681,067,600——
2019-07-16$55.53$70.15593,400——
2019-07-15$55.00$69.48510,400——
2019-07-12$54.78$69.20426,800——
2019-07-11$53.94$68.14484,700——
2019-07-10$54.07$68.30310,900——
2019-07-09$54.06$68.29402,900——
2019-07-08$54.75$69.16362,800——
2019-07-05$54.23$68.51635,700——
2019-07-03$55.14$69.66414,600——
2019-07-02$54.59$68.96936,100——
2019-07-01$54.25$68.53625,000——
2019-06-28$53.70$67.841,468,300——
2019-06-27$53.62$67.74672,200——
2019-06-26$53.09$67.07761,600——
2019-06-25$55.12$69.63610,900——
2019-06-24$55.03$69.52474,000——
2019-06-21$55.50$70.111,171,400——
2019-06-20$55.79$70.481,539,500——
2019-06-19$54.20$68.471,273,400——
2019-06-18$53.11$67.091,352,500——
2019-06-17$52.72$66.60658,500——
2019-06-14$52.99$66.94497,500——
2019-06-13$52.85$66.76635,200——
2019-06-12$52.74$66.62480,300——
2019-06-11$52.75$66.64781,700——
2019-06-10$52.60$66.45554,500——
2019-06-07$52.75$66.64463,300——
2019-06-06$52.97$66.38471,400——
2019-06-05$53.25$66.74535,000——
2019-06-04$52.90$66.30748,100——
2019-06-03$52.79$66.16851,000——
2019-05-31$51.65$64.73709,300——
2019-05-30$51.79$64.91828,400——
2019-05-29$52.42$65.70761,900——
2019-05-28$51.80$64.922,465,600——
2019-05-24$55.26$69.25210,300——
2019-05-23$54.88$68.78406,400——
2019-05-22$55.60$69.68281,600——
2019-05-21$55.38$69.40474,700——
2019-05-20$54.96$68.88282,000——
2019-05-17$54.85$68.74997,700——
2019-05-16$55.18$69.15350,300——
2019-05-15$55.40$69.43481,900——
2019-05-14$54.37$68.14597,900——
2019-05-13$54.32$68.08647,200——
2019-05-10$55.33$69.34384,400——
2019-05-09$54.98$68.90352,000——
2019-05-08$55.00$68.93370,900——
2019-05-07$55.14$69.10416,100——
2019-05-06$55.96$70.13500,400——
2019-05-03$56.19$70.42594,600——
2019-05-02$56.19$70.42485,500——
2019-05-01$56.62$70.96677,700——
2019-04-30$57.06$71.51440,700——
2019-04-29$56.32$70.58537,200——
2019-04-26$57.88$72.54469,100——
2019-04-25$57.55$72.12731,600——
2019-04-24$56.19$70.42601,000——
2019-04-23$55.99$70.17410,900——
2019-04-22$55.41$69.44385,700——
2019-04-18$55.55$69.62417,800——
2019-04-17$55.60$69.68584,800——
2019-04-16$55.72$69.83464,700——
2019-04-15$54.66$68.50402,600——
2019-04-12$54.70$68.55573,100——
2019-04-11$54.27$68.01409,800——
2019-04-10$53.75$67.36549,100——
2019-04-09$52.88$66.27425,000——
2019-04-08$53.45$66.99257,100——
2019-04-05$53.74$67.35355,100——
2019-04-04$53.57$67.14558,300——
2019-04-03$53.30$66.801,075,300——
2019-04-02$53.12$66.57581,400——
2019-04-01$53.97$67.64977,100——
2019-03-29$51.50$64.54412,300——
2019-03-28$52.02$65.19394,400——
2019-03-27$51.85$64.98580,300——
2019-03-26$51.13$64.08533,100——
2019-03-25$51.03$63.95970,600——
2019-03-22$50.21$62.93955,400——
2019-03-21$49.58$62.14452,600——
2019-03-20$48.89$61.27527,600——
2019-03-19$48.95$61.35510,000——
2019-03-18$50.18$62.89663,200——
2019-03-15$50.05$62.731,008,400——
2019-03-14$50.26$62.99340,800——
2019-03-13$50.44$63.21661,600——
2019-03-12$50.41$63.18250,100——
2019-03-11$50.50$63.29233,400——
2019-03-08$50.25$62.98198,100——
2019-03-07$50.21$62.93337,100——
2019-03-06$50.51$62.78492,400——
2019-03-05$50.64$62.94408,200——
2019-03-04$50.49$62.75458,700——
2019-03-01$50.67$62.97433,700——
2019-02-28$50.79$63.12426,100——
2019-02-27$50.84$63.19356,300——
2019-02-26$50.99$63.37455,500——
2019-02-25$51.28$63.73451,800——
2019-02-22$51.61$64.14428,100——
2019-02-21$51.02$63.41445,900——
2019-02-20$51.30$63.76754,400——
2019-02-19$50.58$62.86635,000——
2019-02-15$51.11$63.52870,500——
2019-02-14$51.66$64.201,000,400——
2019-02-13$51.96$64.58850,700——
2019-02-12$51.70$64.25632,100——
2019-02-11$51.17$63.60518,000——
2019-02-08$50.88$63.24531,300——
2019-02-07$50.52$62.79411,100——
2019-02-06$50.46$62.71326,900——
2019-02-05$50.39$62.63612,500——
2019-02-04$50.57$62.85527,900——
2019-02-01$50.67$62.97612,500——
2019-01-31$50.08$62.24625,600——
2019-01-30$49.53$61.56467,300——
2019-01-29$48.90$60.77412,500——
2019-01-28$48.91$60.79545,800——
2019-01-25$48.98$60.87671,700——
2019-01-24$48.57$60.36627,400——
2019-01-23$48.20$59.90466,700——
2019-01-22$47.65$59.22515,500——
2019-01-18$47.71$59.30646,400——
2019-01-17$47.44$58.96687,900——
2019-01-16$47.23$58.70445,400——
2019-01-15$46.82$58.19434,500——
2019-01-14$46.73$58.08660,100——
2019-01-11$47.07$58.50464,300——
2019-01-10$47.58$59.13576,200——
2019-01-09$46.46$57.74765,000——
2019-01-08$46.15$57.36523,700——
2019-01-07$45.44$56.47668,300——
2019-01-04$45.35$56.36378,400——
2019-01-03$44.26$55.01642,600——
2019-01-02$44.12$54.83897,700——