Free Trial

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

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free FAF Stock Alerts
$54.38
+0.29 (+0.54%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First American Financial Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
-9.40%
3 Month
Performance
-10.22%
6 Month
Performance
-2.12%
Year-To-Date
Performance
-15.61%
1 Year
Performance
-6.29%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

FAF Stock Chart for Friday, May, 3, 2024

FAF Chart by TradingView

First American Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$56.22$55.80
-0.75%		$56.05$54.961.11 million shs$5.75 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/07/2024$57.87$56.22
-2.85%		$58.39$56.171.23 million shs$5.80 billion
03/06/2024$57.70$57.87
+0.29%		$58.20$57.36545,783 shs$5.97 billion
03/05/2024$58.00$57.70
-0.52%		$58.17$57.40616,300 shs$5.95 billion
03/04/2024$58.59$58.00
-1.01%		$58.59$57.64799,203 shs$5.98 billion
03/01/2024$58.38$58.58
+0.34%		$58.64$57.78485,277 shs$6.04 billion
02/29/2024$57.45$58.38
+1.62%		$58.67$57.79856,038 shs$6.02 billion
02/28/2024$57.63$57.45
-0.31%		$58.17$57.17405,357 shs$5.92 billion
02/27/2024$57.52$57.63
+0.19%		$57.83$57.21511,417 shs$5.94 billion
02/26/2024$57.52$57.52$57.71$56.90503,332 shs$5.93 billion
02/23/2024$57.17$57.52
+0.61%		$57.96$56.69644,996 shs$5.93 billion
02/22/2024$57.67$57.17
-0.87%		$57.91$56.78729,231 shs$5.90 billion
02/21/2024$58.08$57.67
-0.71%		$58.30$57.40821,905 shs$5.95 billion
02/20/2024$58.64$58.08
-0.95%		$58.87$57.78400,412 shs$5.99 billion
02/19/2024$58.64$58.64$60.05$58.59456,400 shs$6.05 billion
02/16/2024$60.24$58.64
-2.66%		$60.05$58.59456,442 shs$6.05 billion
02/15/2024$58.68$60.24
+2.66%		$60.35$59.00493,350 shs$6.22 billion
02/14/2024$58.57$58.68
+0.19%		$59.26$58.44620,519 shs$6.05 billion
02/13/2024$60.23$58.57
-2.76%		$59.25$58.23821,997 shs$6.04 billion
02/12/2024$59.02$60.23
+2.05%		$60.54$59.13720,793 shs$6.21 billion
02/09/2024$58.99$59.02
+0.05%		$59.09$57.81986,557 shs$6.09 billion
02/08/2024$59.50$58.99
-0.86%		$60.91$58.571.08 million shs$6.09 billion
02/07/2024$59.33$59.50
+0.29%		$60.07$58.76999,374 shs$6.14 billion
02/06/2024$58.74$59.33
+1.00%		$59.79$58.49874,428 shs$6.12 billion
02/05/2024$60.57$58.74
-3.02%		$60.21$58.69930,701 shs$6.06 billion
02/02/2024$60.96$60.57
-0.64%		$60.90$59.85498,700 shs$6.25 billion

Related Companies:
This page (NYSE:FAF) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Gold Mania
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith