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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$64.44$94.50414,400——
2023-12-28$64.95$95.24618,600——
2023-12-27$64.88$95.14333,900——
2023-12-26$64.59$94.72593,500——
2023-12-22$64.80$95.024,366,800——
2023-12-21$63.76$93.501,453,400——
2023-12-20$64.16$94.08459,900——
2023-12-19$65.13$95.51983,800——
2023-12-18$63.83$93.601,104,700——
2023-12-15$64.37$94.391,340,000——
2023-12-14$64.72$94.91801,600——
2023-12-13$63.33$92.871,160,800——
2023-12-12$60.92$89.33475,500——
2023-12-11$61.69$90.46447,000——
2023-12-08$61.90$90.77770,100——
2023-12-07$62.11$91.08413,700——
2023-12-06$61.54$89.47437,400——
2023-12-05$61.30$89.12559,100——
2023-12-04$61.77$89.80538,500——
2023-12-01$60.42$87.84475,400——
2023-11-30$59.60$86.65467,900——
2023-11-29$58.83$85.53341,700——
2023-11-28$58.65$85.26619,000——
2023-11-27$58.71$85.35459,300——
2023-11-24$58.11$84.48104,500——
2023-11-22$57.92$84.20712,200——
2023-11-21$57.13$83.05411,800——
2023-11-20$57.44$83.511,044,500——
2023-11-17$56.86$82.66508,900——
2023-11-16$56.31$81.861,130,800——
2023-11-15$56.46$82.08579,300——
2023-11-14$56.02$81.441,198,800——
2023-11-13$53.23$77.383,190,600——
2023-11-10$53.62$77.95282,200——
2023-11-09$53.12$77.22370,300——
2023-11-08$54.46$79.171,565,800——
2023-11-07$54.13$78.69305,800——
2023-11-06$54.47$79.19382,200——
2023-11-03$55.60$80.83602,800——
2023-11-02$53.88$78.33547,900——
2023-11-01$52.06$75.68433,600——
2023-10-31$51.44$74.78519,000——
2023-10-30$50.79$73.84501,600——
2023-10-27$50.23$73.02692,200——
2023-10-26$51.74$75.221,134,400——
2023-10-25$50.06$72.78595,000——
2023-10-24$50.79$73.84546,600——
2023-10-23$50.47$73.37629,500——
2023-10-20$50.53$73.46531,600——
2023-10-19$50.58$73.53559,400——
2023-10-18$51.83$75.35416,700——
2023-10-17$53.31$77.50609,000——
2023-10-16$53.06$77.14780,700——
2023-10-13$52.68$76.59525,400——
2023-10-12$52.88$76.88695,400——
2023-10-11$54.02$78.53412,800——
2023-10-10$53.79$78.20508,400——
2023-10-09$54.20$78.79263,900——
2023-10-06$54.22$78.82420,500——
2023-10-05$54.17$78.75404,100——
2023-10-04$53.38$77.60570,100——
2023-10-03$53.11$77.21847,100——
2023-10-02$54.38$79.06836,200——
2023-09-29$56.49$82.12464,300——
2023-09-28$56.94$82.78475,500——
2023-09-27$56.75$82.50688,500——
2023-09-26$57.51$83.61627,900——
2023-09-25$58.28$84.73313,700——
2023-09-22$58.32$84.78477,200——
2023-09-21$58.36$84.84331,100——
2023-09-20$59.63$86.69384,600——
2023-09-19$60.21$87.53497,200——
2023-09-18$60.35$87.74450,000——
2023-09-15$60.14$87.431,364,700——
2023-09-14$60.41$87.82375,800——
2023-09-13$59.73$86.83395,800——
2023-09-12$60.23$87.56337,600——
2023-09-11$60.19$87.50541,100——
2023-09-08$60.24$87.58415,100——
2023-09-07$60.97$88.64609,100——
2023-09-06$61.25$88.27462,800——
2023-09-05$61.55$88.71682,600——
2023-09-01$63.24$91.14528,200——
2023-08-31$61.68$88.89627,800——
2023-08-30$61.18$88.17270,100——
2023-08-29$60.89$87.75337,600——
2023-08-28$60.32$86.93288,200——
2023-08-25$59.85$86.26338,800——
2023-08-24$60.11$86.63351,200——
2023-08-23$60.41$87.06281,600——
2023-08-22$59.14$85.23267,200——
2023-08-21$59.16$85.26283,600——
2023-08-18$60.57$87.29677,400——
2023-08-17$61.10$88.06264,900——
2023-08-16$61.91$89.22344,200——
2023-08-15$63.13$90.98361,900——
2023-08-14$63.97$92.19397,600——
2023-08-11$64.08$92.35406,000——
2023-08-10$63.65$91.73552,700——
2023-08-09$63.00$90.80337,500——
2023-08-08$62.48$90.05315,100——
2023-08-07$63.12$90.97331,200——
2023-08-04$62.53$90.12415,600——
2023-08-03$61.50$88.63518,100——
2023-08-02$62.35$89.86627,900——
2023-08-01$62.83$90.55410,600——
2023-07-31$63.38$91.34520,000——
2023-07-28$62.71$90.38633,300——
2023-07-27$62.32$89.821,026,800——
2023-07-26$59.79$86.17673,700——
2023-07-25$58.85$84.81404,600——
2023-07-24$58.79$84.73323,300——
2023-07-21$58.80$84.74332,900——
2023-07-20$59.07$85.13430,700——
2023-07-19$58.80$84.74674,600——
2023-07-18$58.30$84.02594,400——
2023-07-17$58.81$84.76744,100——
2023-07-14$58.65$84.53549,900——
2023-07-13$59.92$86.361,216,100——
2023-07-12$57.52$82.90960,600——
2023-07-11$56.29$81.13347,400——
2023-07-10$56.03$80.75533,200——
2023-07-07$55.32$79.73803,000——
2023-07-06$55.14$79.47666,100——
2023-07-05$56.26$81.08447,800——
2023-07-03$56.87$81.96198,800——
2023-06-30$57.02$82.18324,000——
2023-06-29$56.92$82.03584,000——
2023-06-28$56.74$81.77419,500——
2023-06-27$57.21$82.45444,700——
2023-06-26$56.33$81.18449,400——
2023-06-23$55.37$79.80632,300——
2023-06-22$56.74$81.77460,300——
2023-06-21$57.14$82.35511,500——
2023-06-20$56.90$82.00574,800——
2023-06-16$57.16$82.381,138,200——
2023-06-15$56.62$81.60481,000——
2023-06-14$55.77$80.38649,400——
2023-06-13$56.14$80.91488,800——
2023-06-12$55.32$79.73569,000——
2023-06-09$56.23$81.04357,300——
2023-06-08$56.69$81.70489,900——
2023-06-07$57.34$82.64909,100——
2023-06-06$56.75$81.04464,900——
2023-06-05$55.29$78.95403,800——
2023-06-02$56.86$81.20653,000——
2023-06-01$55.76$79.62474,600——
2023-05-31$54.93$78.44539,100——
2023-05-30$55.99$79.95302,700——
2023-05-26$55.25$78.90515,900——
2023-05-25$54.63$78.01304,700——
2023-05-24$54.44$77.74329,600——
2023-05-23$54.79$78.24547,600——
2023-05-22$54.89$78.38413,200——
2023-05-19$55.75$79.61458,800——
2023-05-18$56.46$80.62403,900——
2023-05-17$56.04$80.02357,900——
2023-05-16$55.70$79.54500,700——
2023-05-15$56.50$80.68453,800——
2023-05-12$56.29$80.38503,800——
2023-05-11$56.73$81.01948,000——
2023-05-10$58.39$83.38508,700——
2023-05-09$57.91$82.70385,200——
2023-05-08$58.32$83.28336,100——
2023-05-05$58.29$83.24402,400——
2023-05-04$57.06$81.48532,400——
2023-05-03$58.03$82.87925,900——
2023-05-02$57.18$81.65684,300——
2023-05-01$57.57$82.21563,200——
2023-04-28$57.61$82.27677,700——
2023-04-27$55.60$79.401,556,700——
2023-04-26$55.30$78.97639,900——
2023-04-25$55.92$79.85272,100——
2023-04-24$56.97$81.35249,100——
2023-04-21$57.41$81.98421,400——
2023-04-20$56.85$81.18458,500——
2023-04-19$57.73$82.44311,000——
2023-04-18$57.64$82.31363,600——
2023-04-17$57.39$81.95491,100——
2023-04-14$56.66$80.91715,200——
2023-04-13$56.65$80.90730,600——
2023-04-12$56.96$81.34660,900——
2023-04-11$56.89$81.24693,000——
2023-04-10$55.81$79.70427,200——
2023-04-06$55.23$78.87435,900——
2023-04-05$55.83$79.72711,300——
2023-04-04$55.14$78.74664,800——
2023-04-03$55.55$79.33469,500——
2023-03-31$55.66$79.48518,500——
2023-03-30$54.66$78.05494,200——
2023-03-29$53.91$76.98770,000——
2023-03-28$54.11$77.27814,000——
2023-03-27$54.56$77.91468,200——
2023-03-24$53.71$76.70783,700——
2023-03-23$53.27$76.07581,700——
2023-03-22$53.69$76.67524,400——
2023-03-21$54.82$78.28637,700——
2023-03-20$53.84$76.88778,700——
2023-03-17$51.39$73.382,026,300——
2023-03-16$54.41$77.701,040,900——
2023-03-15$55.02$78.571,687,300——
2023-03-14$54.04$77.171,341,500——
2023-03-13$53.03$75.731,549,600——
2023-03-10$52.99$75.671,327,900——
2023-03-09$53.79$76.81707,700——
2023-03-08$54.14$77.31666,500——
2023-03-07$53.29$76.10448,400——
2023-03-06$54.09$76.50865,200——
2023-03-03$54.60$77.22784,000——
2023-03-02$54.52$77.11925,500——
2023-03-01$55.91$79.07543,100——
2023-02-28$56.78$80.30657,200——
2023-02-27$56.95$80.54355,700——
2023-02-24$56.51$79.92890,600——
2023-02-23$56.50$79.911,024,800——
2023-02-22$58.31$82.47578,600——
2023-02-21$58.51$82.75818,500——
2023-02-17$60.02$84.881,192,500——
2023-02-16$59.60$84.29558,200——
2023-02-15$61.04$86.33489,900——
2023-02-14$61.14$86.47516,100——
2023-02-13$61.35$86.77602,300——
2023-02-10$60.19$85.121,074,300——
2023-02-09$57.54$81.38857,000——
2023-02-08$61.54$87.03580,000——
2023-02-07$61.67$87.22644,300——
2023-02-06$61.57$87.08445,300——
2023-02-03$62.84$88.87605,200——
2023-02-02$63.77$90.19637,800——
2023-02-01$62.88$88.93659,300——
2023-01-31$61.87$87.50926,200——
2023-01-30$60.37$85.381,113,500——
2023-01-27$61.34$86.75414,100——
2023-01-26$61.55$87.051,076,800——
2023-01-25$60.81$86.00662,800——
2023-01-24$61.27$86.65366,200——
2023-01-23$61.02$86.30541,300——
2023-01-20$60.63$85.75557,000——
2023-01-19$59.52$84.18488,300——
2023-01-18$59.51$84.16730,700——
2023-01-17$58.50$82.73435,500——
2023-01-13$58.96$83.39321,900——
2023-01-12$58.68$82.99563,600——
2023-01-11$58.59$82.86494,300——
2023-01-10$57.29$81.02770,700——
2023-01-09$56.74$80.25508,300——
2023-01-06$57.51$81.33566,800——
2023-01-05$55.19$78.05753,500——
2023-01-04$55.54$78.55999,500——
2023-01-03$53.46$75.61925,100——