FAF - First American Financial Corp
62.62
0.590 0.942%
Share volume: 942,929
Last Updated: 03-13-2025
Insurance/Title Insurance:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$62.03
0.59
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $62.39 | $62.39 | $63.43 | $63.43 | $62.12 | $62.12 | $62.62 | $62.62 | 942,929 | $942,929.00 |
| 03-12-2025 | $63.26 | $63.26 | $63.62 | $63.62 | $61.76 | $61.76 | $62.03 | $62.03 | 859,948 | $859,948.00 |
| 03-11-2025 | $62.43 | $62.43 | $63.71 | $63.71 | $61.64 | $61.64 | $63.18 | $63.18 | 1,330,628 | $1,330,628.00 |
| 03-10-2025 | $63.11 | $63.11 | $64.31 | $64.31 | $61.93 | $61.93 | $62.41 | $62.41 | 1,138,051 | $1,138,051.00 |
| 03-07-2025 | $64.15 | $63.61 | $64.91 | $64.36 | $63.51 | $62.97 | $63.87 | $63.33 | 850,174 | $850,174.00 |
| 03-06-2025 | $64.18 | $63.64 | $64.57 | $64.02 | $63.40 | $62.86 | $64.00 | $63.46 | 963,505 | $963,505.00 |
| 03-05-2025 | $63.49 | $63.49 | $65.00 | $65.00 | $63.13 | $63.13 | $64.50 | $64.50 | 1,061,010 | $1,061,010.00 |
| 03-04-2025 | $64.83 | $64.83 | $64.83 | $64.83 | $63.47 | $63.47 | $63.51 | $63.51 | 762,620 | $762,620.00 |
| 03-03-2025 | $65.60 | $65.60 | $66.25 | $66.25 | $64.94 | $64.94 | $65.12 | $65.12 | 911,869 | $911,869.00 |
| 02-28-2025 | $64.67 | $64.67 | $65.72 | $65.72 | $64.47 | $64.47 | $65.69 | $65.69 | 751,383 | $750,414.00 |