First American Financial CorporationFAFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $60.13 | $61.36 | $60.06 | $61.24 | 911,830 |
| 1/15/2026 | $59.03 | $60.58 | $58.86 | $60.57 | 1.28M |
| 1/14/2026 | $59.38 | $59.88 | $58.77 | $58.99 | 1.29M |
| 1/13/2026 | $60.82 | $61.06 | $58.97 | $59.38 | 1.39M |
| 1/12/2026 | $61.10 | $61.30 | $58.50 | $60.82 | 1.22M |
| 1/9/2026 | $60.68 | $62.29 | $60.10 | $61.49 | 907,100 |
| 1/8/2026 | $61.12 | $62.32 | $59.73 | $60.04 | 823,127 |
| 1/7/2026 | $62.38 | $62.63 | $60.96 | $61.31 | 724,700 |
| 1/6/2026 | $61.30 | $62.65 | $61.00 | $62.31 | 1.13M |
| 1/5/2026 | $60.68 | $63.07 | $60.64 | $62.18 | 666,306 |
| 1/2/2026 | $61.30 | $61.60 | $60.29 | $61.08 | 442,840 |
| 12/31/2025 | $61.99 | $62.39 | $61.32 | $61.44 | 466,404 |
| 12/30/2025 | $61.87 | $62.48 | $61.75 | $62.05 | 441,602 |
| 12/29/2025 | $62.04 | $62.41 | $61.64 | $62.09 | 543,914 |
| 12/26/2025 | $61.51 | $62.01 | $61.20 | $61.93 | 599,000 |
| 12/24/2025 | $61.26 | $61.78 | $60.78 | $61.33 | 458,700 |
| 12/23/2025 | $62.02 | $62.12 | $60.70 | $60.93 | 696,100 |
| 12/22/2025 | $62.76 | $63.43 | $61.38 | $61.74 | 818,100 |
| 12/19/2025 | $63.53 | $63.72 | $62.82 | $62.99 | 1.42M |
| 12/18/2025 | $64.07 | $64.48 | $63.53 | $63.89 | 630,600 |
| 12/17/2025 | $63.92 | $64.53 | $63.21 | $63.70 | 525,116 |
| 12/16/2025 | $65.18 | $65.50 | $63.38 | $63.90 | 467,900 |
| 12/15/2025 | $64.58 | $65.02 | $63.27 | $64.76 | 554,716 |
| 12/12/2025 | $64.55 | $64.61 | $63.76 | $63.94 | 315,441 |
| 12/11/2025 | $63.79 | $65.07 | $63.79 | $64.39 | 530,168 |
| 12/10/2025 | $62.22 | $63.61 | $61.85 | $63.46 | 735,300 |
| 12/9/2025 | $62.06 | $63.48 | $62.06 | $62.29 | 755,703 |
| 12/8/2025 | $63.95 | $63.95 | $61.96 | $62.15 | 566,517 |
| 12/5/2025 | $64.75 | $65.08 | $64.29 | $64.56 | 402,000 |
| 12/4/2025 | $64.46 | $65.13 | $64.28 | $64.79 | 447,300 |
| 12/3/2025 | $65.32 | $65.70 | $64.38 | $64.77 | 441,800 |
| 12/2/2025 | $66.33 | $66.33 | $65.04 | $65.05 | 331,400 |
| 12/1/2025 | $65.46 | $66.06 | $65.17 | $65.99 | 420,500 |
| 11/28/2025 | $66.09 | $66.29 | $65.74 | $65.76 | 145,700 |
| 11/26/2025 | $65.97 | $66.60 | $65.80 | $66.04 | 426,146 |
| 11/25/2025 | $64.92 | $66.26 | $64.91 | $65.79 | 438,800 |
| 11/24/2025 | $64.40 | $64.94 | $64.15 | $64.40 | 413,500 |
| 11/21/2025 | $63.27 | $64.94 | $62.61 | $64.58 | 682,921 |
| 11/20/2025 | $63.12 | $63.60 | $62.37 | $62.71 | 423,500 |
| 11/19/2025 | $62.70 | $63.24 | $62.18 | $62.82 | 479,800 |
| 11/18/2025 | $61.82 | $63.26 | $61.63 | $62.82 | 456,600 |
| 11/17/2025 | $63.58 | $63.58 | $61.95 | $62.03 | 636,300 |
| 11/14/2025 | $63.51 | $64.16 | $63.00 | $63.72 | 544,200 |
| 11/13/2025 | $63.42 | $64.01 | $63.21 | $64.01 | 419,200 |
| 11/12/2025 | $64.10 | $64.52 | $63.70 | $63.84 | 382,700 |
| 11/11/2025 | $63.49 | $64.17 | $62.73 | $64.10 | 532,310 |
| 11/10/2025 | $62.25 | $63.58 | $62.04 | $63.05 | 645,200 |
| 11/7/2025 | $61.10 | $63.03 | $61.09 | $62.37 | 988,000 |
| 11/6/2025 | $62.55 | $63.22 | $60.77 | $60.82 | 1.10M |
| 11/5/2025 | $62.66 | $63.49 | $61.36 | $62.46 | 1.03M |
| 11/4/2025 | $62.14 | $62.89 | $61.12 | $62.67 | 657,139 |
| 11/3/2025 | $62.13 | $62.57 | $61.36 | $62.14 | 953,530 |
| 10/31/2025 | $61.13 | $62.84 | $60.86 | $62.51 | 1.19M |
| 10/30/2025 | $61.36 | $62.18 | $61.19 | $61.67 | 603,600 |
| 10/29/2025 | $62.29 | $63.24 | $61.09 | $61.38 | 909,506 |
| 10/28/2025 | $63.60 | $63.68 | $62.24 | $62.82 | 686,333 |
| 10/27/2025 | $63.81 | $64.46 | $63.41 | $63.87 | 974,700 |
| 10/24/2025 | $64.52 | $65.76 | $63.70 | $63.72 | 837,600 |
| 10/23/2025 | $61.96 | $66.15 | $61.96 | $63.54 | 1.66M |
| 10/22/2025 | $61.31 | $61.76 | $60.76 | $61.40 | 851,000 |
| 10/21/2025 | $61.12 | $61.51 | $60.62 | $61.07 | 589,129 |
| 10/20/2025 | $60.02 | $61.14 | $59.80 | $61.10 | 690,806 |