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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.63$68.31357,700——
2020-12-30$51.30$67.87288,300——
2020-12-29$51.33$67.91280,800——
2020-12-28$51.75$68.47331,100——
2020-12-24$51.86$68.61169,800——
2020-12-23$52.13$68.97423,400——
2020-12-22$51.87$68.62330,500——
2020-12-21$52.17$69.02497,300——
2020-12-18$53.16$70.331,411,800——
2020-12-17$53.32$70.54616,600——
2020-12-16$53.14$70.30634,600——
2020-12-15$52.83$69.89868,500——
2020-12-14$51.62$68.29772,800——
2020-12-11$51.49$68.12728,000——
2020-12-10$50.86$67.29749,500——
2020-12-09$50.20$66.41991,900——
2020-12-08$48.40$64.03875,800——
2020-12-07$48.26$63.85548,900——
2020-12-04$50.05$65.61682,000——
2020-12-03$48.88$64.07968,300——
2020-12-02$48.23$63.22807,700——
2020-12-01$48.64$63.76800,600——
2020-11-30$48.44$63.50862,900——
2020-11-27$49.32$64.65284,800——
2020-11-25$49.41$64.77572,600——
2020-11-24$50.42$66.091,004,600——
2020-11-23$49.95$65.481,111,600——
2020-11-20$50.66$66.41693,100——
2020-11-19$50.38$66.04535,700——
2020-11-18$50.03$65.581,030,500——
2020-11-17$49.52$64.911,663,800——
2020-11-16$48.79$63.96988,400——
2020-11-13$47.90$62.79835,300——
2020-11-12$47.74$62.58600,100——
2020-11-11$48.36$63.39687,600——
2020-11-10$48.33$63.35964,800——
2020-11-09$46.31$60.711,735,300——
2020-11-06$48.60$63.71676,300——
2020-11-05$49.57$64.981,047,300——
2020-11-04$48.82$64.001,383,500——
2020-11-03$45.91$60.18929,700——
2020-11-02$45.86$60.12866,400——
2020-10-30$44.59$58.451,308,000——
2020-10-29$46.23$60.60761,500——
2020-10-28$45.75$59.971,264,600——
2020-10-27$46.56$61.03791,300——
2020-10-26$47.63$62.44857,100——
2020-10-23$48.41$63.462,169,800——
2020-10-22$46.75$61.284,181,300——
2020-10-21$51.58$67.61695,200——
2020-10-20$52.65$69.02432,800——
2020-10-19$52.17$68.39605,600——
2020-10-16$54.43$71.35861,200——
2020-10-15$53.13$69.65376,800——
2020-10-14$52.48$68.79249,100——
2020-10-13$53.19$69.72511,900——
2020-10-12$53.52$70.16381,700——
2020-10-09$52.78$69.19494,900——
2020-10-08$52.27$68.52393,800——
2020-10-07$52.24$68.48419,400——
2020-10-06$52.41$68.70536,500——
2020-10-05$53.22$69.76402,000——
2020-10-02$52.20$68.43357,600——
2020-10-01$51.21$67.13561,200——
2020-09-30$50.91$66.73543,300——
2020-09-29$50.71$66.47445,100——
2020-09-28$51.17$67.08565,900——
2020-09-25$50.17$65.76359,700——
2020-09-24$49.84$65.33626,000——
2020-09-23$50.25$65.872,286,000——
2020-09-22$50.88$66.701,525,400——
2020-09-21$51.97$68.121,905,700——
2020-09-18$52.76$69.161,590,500——
2020-09-17$52.88$69.32827,100——
2020-09-16$52.55$68.881,299,600——
2020-09-15$52.01$68.18774,900——
2020-09-14$53.23$69.78524,000——
2020-09-11$52.37$68.65637,200——
2020-09-10$52.30$68.56400,700——
2020-09-09$52.84$69.26952,000——
2020-09-08$51.56$67.59418,500——
2020-09-04$52.30$68.56427,200——
2020-09-03$53.08$69.00523,900——
2020-09-02$53.98$70.17508,100——
2020-09-01$52.88$68.74515,500——
2020-08-31$52.57$68.34459,800——
2020-08-28$53.21$69.17616,000——
2020-08-27$52.71$68.52658,900——
2020-08-26$52.12$67.75585,500——
2020-08-25$52.16$67.81733,700——
2020-08-24$52.50$68.25776,500——
2020-08-21$50.85$66.10702,500——
2020-08-20$50.45$65.58764,500——
2020-08-19$50.57$65.74862,900——
2020-08-18$51.42$66.84484,900——
2020-08-17$51.63$67.12585,600——
2020-08-14$51.37$66.78701,200——
2020-08-13$51.70$67.21627,600——
2020-08-12$51.65$67.141,057,100——
2020-08-11$53.52$69.57697,200——
2020-08-10$54.49$70.84398,800——
2020-08-07$53.93$70.11448,300——
2020-08-06$53.22$69.18392,000——
2020-08-05$53.42$69.44625,100——
2020-08-04$53.31$69.301,027,800——
2020-08-03$52.25$67.92800,500——
2020-07-31$51.01$66.311,214,900——
2020-07-30$51.95$67.53617,300——
2020-07-29$53.04$68.95836,700——
2020-07-28$52.35$68.05585,700——
2020-07-27$52.85$68.701,060,400——
2020-07-24$54.34$70.64949,500——
2020-07-23$54.99$71.491,485,300——
2020-07-22$55.72$72.43967,800——
2020-07-21$53.87$70.03857,900——
2020-07-20$54.23$70.50745,300——
2020-07-17$54.12$70.35758,700——
2020-07-16$54.28$70.56947,200——
2020-07-15$52.75$68.571,085,200——
2020-07-14$51.20$66.561,027,600——
2020-07-13$48.47$63.011,139,900——
2020-07-10$47.77$62.10598,800——
2020-07-09$46.34$60.24876,100——
2020-07-08$47.74$62.061,056,600——
2020-07-07$46.95$61.03940,200——
2020-07-06$47.53$61.79708,100——
2020-07-02$46.97$61.06641,100——
2020-07-01$47.09$61.22767,100——
2020-06-30$48.02$62.42544,500——
2020-06-29$47.38$61.591,049,800——
2020-06-26$46.70$60.711,678,500——
2020-06-25$48.08$62.50677,200——
2020-06-24$47.87$62.23790,600——
2020-06-23$50.13$65.17629,400——
2020-06-22$50.02$65.02467,900——
2020-06-19$50.42$65.541,048,200——
2020-06-18$51.08$66.40701,800——
2020-06-17$51.28$66.66907,200——
2020-06-16$50.94$66.22925,600——
2020-06-15$50.48$65.62940,600——
2020-06-12$50.38$65.49802,500——
2020-06-11$49.11$63.841,092,400——
2020-06-10$52.87$68.73737,000——
2020-06-09$53.58$69.65983,400——
2020-06-08$54.70$71.11923,900——
2020-06-05$52.29$67.981,092,700——
2020-06-04$53.84$69.421,174,300——
2020-06-03$52.73$67.99865,400——
2020-06-02$52.48$67.67846,300——
2020-06-01$52.39$67.551,127,300——
2020-05-29$50.49$65.10950,500——
2020-05-28$51.04$65.81975,700——
2020-05-27$52.90$68.211,287,700——
2020-05-26$49.73$64.121,036,400——
2020-05-22$49.47$63.78498,300——
2020-05-21$49.07$63.271,111,700——
2020-05-20$48.25$62.21680,600——
2020-05-19$47.05$60.66575,600——
2020-05-18$47.49$61.23891,000——
2020-05-15$44.55$57.441,509,600——
2020-05-14$44.60$57.51870,500——
2020-05-13$42.89$55.30939,700——
2020-05-12$44.67$57.601,180,500——
2020-05-11$46.38$59.801,044,700——
2020-05-08$47.05$60.66917,800——
2020-05-07$45.66$58.87443,700——
2020-05-06$44.39$57.23646,400——
2020-05-05$45.57$58.76808,100——
2020-05-04$45.10$58.15854,200——
2020-05-01$44.86$57.84821,500——
2020-04-30$46.12$59.461,328,800——
2020-04-29$48.65$62.731,845,700——
2020-04-28$47.57$61.331,293,500——
2020-04-27$46.95$60.541,626,500——
2020-04-24$44.92$57.922,087,700——
2020-04-23$42.26$54.491,696,600——
2020-04-22$40.61$52.36913,100——
2020-04-21$40.12$51.73860,700——
2020-04-20$41.22$53.151,004,000——
2020-04-17$44.71$57.651,004,300——
2020-04-16$41.75$53.831,233,400——
2020-04-15$42.73$55.09752,700——
2020-04-14$45.52$58.691,070,300——
2020-04-13$45.38$58.511,176,000——
2020-04-09$47.17$60.821,151,100——
2020-04-08$45.23$58.321,742,600——
2020-04-07$42.25$54.481,307,500——
2020-04-06$41.99$54.141,371,200——
2020-04-03$39.81$51.331,083,500——
2020-04-02$41.06$52.941,652,100——
2020-04-01$40.99$52.851,151,000——
2020-03-31$42.41$54.681,129,400——
2020-03-30$44.15$56.921,263,300——
2020-03-27$43.82$56.501,274,400——
2020-03-26$44.74$57.691,701,300——
2020-03-25$43.25$55.762,382,900——
2020-03-24$39.22$50.571,640,500——
2020-03-23$34.73$44.782,479,500——
2020-03-20$34.78$44.842,750,500——
2020-03-19$37.43$48.262,563,100——
2020-03-18$33.16$42.752,761,200——
2020-03-17$41.98$54.132,945,700——
2020-03-16$44.65$57.572,310,000——
2020-03-13$53.71$69.252,088,800——
2020-03-12$54.14$69.812,105,200——
2020-03-11$57.61$74.281,571,900——
2020-03-10$60.23$77.662,207,500——
2020-03-09$59.43$76.632,460,600——
2020-03-06$66.49$85.731,519,900——
2020-03-05$65.63$84.051,115,300——
2020-03-04$64.32$82.381,181,700——
2020-03-03$61.39$78.621,215,400——
2020-03-02$61.40$78.641,280,100——
2020-02-28$57.10$73.131,482,800——
2020-02-27$59.33$75.98685,400——
2020-02-26$60.99$78.11702,900——
2020-02-25$61.85$79.21769,900——
2020-02-24$63.79$81.70603,000——
2020-02-21$65.01$83.26408,200——
2020-02-20$65.03$83.28638,800——
2020-02-19$65.26$83.581,068,200——
2020-02-18$65.78$84.24972,600——
2020-02-14$65.49$83.87989,400——
2020-02-13$65.33$83.671,491,400——
2020-02-12$62.40$79.92677,500——
2020-02-11$62.20$79.66708,700——
2020-02-10$61.08$78.23891,000——
2020-02-07$60.92$78.021,113,100——
2020-02-06$61.71$79.03488,200——
2020-02-05$62.79$80.42403,100——
2020-02-04$61.82$79.17647,300——
2020-02-03$62.65$80.24559,900——
2020-01-31$61.98$79.38763,100——
2020-01-30$63.02$80.71440,000——
2020-01-29$62.76$80.38613,300——
2020-01-28$62.17$79.62627,700——
2020-01-27$62.44$79.97655,100——
2020-01-24$62.02$79.43597,600——
2020-01-23$61.21$78.39794,700——
2020-01-22$60.18$77.07470,000——
2020-01-21$59.86$76.66858,900——
2020-01-17$60.02$76.87575,500——
2020-01-16$59.53$76.24691,300——
2020-01-15$59.08$75.66919,900——
2020-01-14$58.63$75.09719,700——
2020-01-13$59.01$75.57713,500——
2020-01-10$58.70$75.18433,600——
2020-01-09$58.96$75.51785,800——
2020-01-08$58.27$74.63731,900——
2020-01-07$58.46$74.87594,600——
2020-01-06$59.19$75.811,076,100——
2020-01-03$58.19$74.52523,200——
2020-01-02$57.94$74.20551,600——