FAF - First American Financial Corp
63.83
1.210 1.896%
Share volume: 1,035,480
Last Updated: 03-14-2025
Insurance/Title Insurance:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$62.62
1.21
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $62.82 | $62.82 | $63.89 | $63.89 | $62.47 | $62.47 | $63.83 | $63.83 | 1,035,480 | $1,035,479.00 |
| 03-13-2025 | $62.39 | $62.39 | $63.43 | $63.43 | $62.12 | $62.12 | $62.62 | $62.62 | 987,571 | $987,571.00 |
| 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 |