Free Trial

First American Financial (FAF) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free FAF Stock Alerts
$53.87
-0.85 (-1.55%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

First American Financial Stock Price Performance

5 Day
Performance
-2.06%
1 Month
Performance
-3.81%
3 Month
Performance
-3.44%
6 Month
Performance
-12.97%
Year-To-Date
Performance
-16.40%
1 Year
Performance
-4.20%
Receive FAF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

FAF Stock Chart for Monday, June, 10, 2024

FAF Chart by TradingView

First American Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$54.73$53.82
-1.66%		$54.52$53.80525,674 shs$5.58 billion
06/06/2024$55.01$54.73
-0.50%		$55.10$54.47428,651 shs$5.68 billion
06/05/2024$55.04$55.01
-0.06%		$55.35$54.63866,774 shs$5.71 billion
06/04/2024$55.22$55.04
-0.33%		$56.38$54.93376,198 shs$5.71 billion
06/03/2024$55.58$55.22
-0.65%		$55.97$54.86295,619 shs$5.73 billion
05/31/2024$55.26$55.58
+0.58%		$55.62$54.70588,332 shs$5.76 billion
05/30/2024$54.05$55.26
+2.24%		$55.28$53.88511,053 shs$5.73 billion
05/29/2024$54.51$54.05
-0.84%		$54.05$53.53497,473 shs$5.61 billion
05/28/2024$54.90$54.51
-0.71%		$55.36$54.34386,831 shs$5.65 billion
05/27/2024$54.90$54.90$55.08$54.60384,200 shs$5.69 billion
05/24/2024$54.26$54.90
+1.18%		$55.08$54.62384,246 shs$5.69 billion
05/23/2024$56.16$54.26
-3.37%		$56.24$54.21543,851 shs$5.63 billion
05/22/2024$57.71$56.16
-2.69%		$57.83$56.15329,247 shs$5.82 billion
05/21/2024$57.95$57.71
-0.41%		$58.11$57.55342,763 shs$5.99 billion
05/20/2024$57.53$57.95
+0.73%		$58.01$57.02537,068 shs$6.01 billion
05/17/2024$57.28$57.54
+0.45%		$57.57$57.07315,241 shs$5.97 billion
05/16/2024$56.92$57.28
+0.63%		$57.54$56.77459,176 shs$5.94 billion
05/15/2024$56.17$56.92
+1.34%		$57.30$56.64615,309 shs$5.90 billion
05/14/2024$55.91$56.17
+0.47%		$56.75$55.85347,845 shs$5.83 billion
05/13/2024$56.01$55.91
-0.18%		$56.97$55.81394,295 shs$5.80 billion
05/10/2024$55.77$56.01
+0.42%		$56.01$55.31498,280 shs$5.81 billion
05/09/2024$54.64$55.77
+2.08%		$55.81$54.38585,831 shs$5.78 billion
05/08/2024$54.86$54.64
-0.41%		$54.69$54.24520,179 shs$5.67 billion
05/07/2024$54.94$54.86
-0.15%		$55.41$54.82612,920 shs$5.69 billion
05/06/2024$54.38$54.94
+1.03%		$55.24$54.60618,587 shs$5.70 billion
05/03/2024$54.11$54.38
+0.50%		$55.55$54.35524,066 shs$5.64 billion
05/02/2024$53.20$54.11
+1.71%		$54.19$53.26620,989 shs$5.61 billion
05/01/2024$53.57$53.20
-0.69%		$54.19$53.20872,300 shs$5.52 billion
04/30/2024$54.18$53.57
-1.13%		$54.17$53.45603,542 shs$5.55 billion
04/29/2024$54.22$54.18
-0.07%		$55.28$54.15745,818 shs$5.61 billion
04/26/2024$54.27$54.22
-0.09%		$55.07$53.95851,775 shs$5.62 billion
04/25/2024$57.78$54.27
-6.07%		$56.13$51.601.67 million shs$5.62 billion
04/24/2024$58.16$57.78
-0.65%		$58.03$57.05512,348 shs$5.98 billion
04/23/2024$57.09$58.16
+1.87%		$58.26$56.92541,390 shs$6.02 billion
04/22/2024$56.58$57.09
+0.90%		$57.37$56.37468,263 shs$5.91 billion
04/19/2024$55.25$56.59
+2.43%		$56.66$55.19434,953 shs$5.86 billion
04/18/2024$54.99$55.25
+0.47%		$55.55$55.03428,741 shs$5.72 billion
04/17/2024$55.11$54.99
-0.22%		$55.70$54.89371,173 shs$5.69 billion
04/16/2024$56.11$55.11
-1.77%		$56.07$55.10382,616 shs$5.71 billion
04/15/2024$57.05$56.11
-1.66%		$57.54$55.88447,270 shs$5.81 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$56.87$57.01
+0.25%		$57.10$56.55650,327 shs$5.90 billion
04/11/2024$55.49$56.87
+2.49%		$57.66$55.191.10 million shs$5.89 billion
04/10/2024$60.05$55.49
-7.59%		$58.49$54.811.03 million shs$5.75 billion
04/09/2024$60.63$60.05
-0.96%		$61.09$59.97666,502 shs$6.22 billion
04/08/2024$60.50$60.63
+0.21%		$61.16$60.52456,063 shs$6.28 billion
04/05/2024$60.24$60.51
+0.45%		$60.61$59.50860,623 shs$6.27 billion
04/04/2024$60.02$60.24
+0.37%		$61.24$60.01943,079 shs$6.21 billion
04/03/2024$59.76$60.02
+0.44%		$60.22$59.27740,628 shs$6.19 billion
04/02/2024$59.74$59.76
+0.03%		$59.78$58.88829,393 shs$6.16 billion
04/01/2024$61.05$59.74
-2.15%		$61.00$59.54665,568 shs$6.16 billion
03/29/2024$61.05$61.05$61.07$59.81601,016 shs$6.29 billion
03/28/2024$59.83$61.05
+2.04%		$61.07$59.81600,327 shs$6.29 billion
03/27/2024$57.98$59.83
+3.19%		$59.84$58.36614,607 shs$6.17 billion
03/26/2024$57.62$57.98
+0.62%		$58.20$57.57624,053 shs$5.98 billion
03/25/2024$58.12$57.62
-0.86%		$58.84$57.52583,495 shs$5.94 billion
03/22/2024$58.99$58.12
-1.47%		$59.28$58.01528,271 shs$5.99 billion
03/21/2024$56.49$58.99
+4.43%		$59.02$57.541.15 million shs$6.08 billion
03/20/2024$55.17$56.49
+2.39%		$56.89$54.71795,113 shs$5.82 billion
03/19/2024$54.36$55.17
+1.49%		$55.21$54.27668,491 shs$5.69 billion
03/18/2024$55.25$54.36
-1.61%		$55.50$54.33801,646 shs$5.60 billion
03/15/2024$55.48$55.27
-0.38%		$55.67$54.733.43 million shs$5.70 billion
03/14/2024$56.46$55.48
-1.74%		$56.51$55.19675,869 shs$5.72 billion
03/13/2024$56.28$56.46
+0.32%		$56.75$56.13583,639 shs$5.82 billion
03/12/2024$56.56$56.28
-0.50%		$56.70$55.82491,162 shs$5.80 billion
03/11/2024$55.79$56.56
+1.38%		$56.72$55.24835,281 shs$5.83 billion

Related Companies:
This page (NYSE:FAF) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored