First American Financial Corporation (FAF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FAF Historical Performance
Short-Term Returns
FAF Stock Price Trajectory (2011–2026)
As of May 6, 2026, First American Financial Corporation (FAF) trades at $68.38, representing a +11.1% return over the past year. The stock has delivered a +21.0% total return over five years (+1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $81.54 on January 13, 2022. From this peak, FAF has corrected -16.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FNF (-20.7% 1Y), STC (+4.5% 1Y), and ITIC (+0.1% 1Y), FAF has outperformed the peer group average. Compare FAF vs FNF →
FAF Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 68.28 | 69.14 | 68.28 | 68.38 | 515K | +0.10% |
| 2026-05-04 | 67.84 | 69.41 | 67.72 | 68.31 | 709K | -0.31% |
| 2026-05-01 | 70.62 | 70.62 | 68.31 | 68.52 | 793K | -2.30% |
| 2026-04-30 | 70.73 | 71.08 | 69.54 | 70.13 | 771K | -1.39% |
| 2026-04-29 | 70.17 | 71.33 | 70.14 | 71.12 | 1.05M | +0.87% |
| 2026-04-28 | 70.33 | 70.86 | 69.45 | 70.51 | 761K | +1.57% |
| 2026-04-27 | 70.71 | 71.42 | 69.03 | 69.42 | 777K | -2.05% |
| 2026-04-24 | 69.60 | 70.92 | 68.64 | 70.87 | 993K | +2.95% |
| 2026-04-23 | 65.25 | 69.30 | 64.66 | 68.84 | 1.45M | +3.55% |
| 2026-04-22 | 67.24 | 67.24 | 65.94 | 66.48 | 958K | -0.63% |
| 2026-04-21 | 66.90 | 67.34 | 66.24 | 66.90 | 849K | +0.83% |
| 2026-04-20 | 65.72 | 66.86 | 65.63 | 66.35 | 648K | +0.53% |
| 2026-04-17 | 64.32 | 66.57 | 64.30 | 66.00 | 981K | +3.42% |
| 2026-04-16 | 63.23 | 64.00 | 63.09 | 63.82 | 807K | +0.05% |
| 2026-04-15 | 63.33 | 64.03 | 62.96 | 63.79 | 564K | +0.58% |
| 2026-04-14 | 62.45 | 63.73 | 62.20 | 63.42 | 637K | +0.83% |
| 2026-04-13 | 62.95 | 63.19 | 62.27 | 62.90 | 672K | -0.65% |
| 2026-04-10 | 63.83 | 63.87 | 62.90 | 63.31 | 539K | -1.06% |
| 2026-04-09 | 63.15 | 64.17 | 62.83 | 63.99 | 738K | +0.95% |
| 2026-04-08 | 62.01 | 63.44 | 61.92 | 63.39 | 1.18M | +4.19% |
| 2026-04-07 | 60.38 | 61.37 | 60.02 | 60.84 | 1.03M | +0.56% |
| 2026-04-06 | 58.83 | 60.56 | 58.71 | 60.50 | 1.68M | +3.90% |
| 2026-04-02 | 58.35 | 59.03 | 57.37 | 58.23 | 1.31M | -1.79% |
| 2026-04-01 | 60.19 | 60.19 | 58.87 | 59.29 | 1.02M | -1.66% |
| 2026-03-31 | 60.40 | 61.04 | 59.29 | 60.29 | 555K | +1.19% |
| 2026-03-30 | 59.07 | 60.40 | 58.84 | 59.58 | 636K | +1.90% |
| 2026-03-27 | 59.26 | 59.58 | 58.16 | 58.47 | 722K | -1.63% |
| 2026-03-26 | 57.50 | 59.54 | 57.50 | 59.44 | 721K | +1.85% |
| 2026-03-25 | 59.01 | 59.15 | 57.70 | 58.36 | 724K | +0.43% |
| 2026-03-24 | 57.61 | 58.70 | 57.33 | 58.11 | 697K | +0.09% |
See FAF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FAF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FAF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFAF — Frequently Asked Questions
Quick answers to the most common questions about buying FAF stock.
How has FAF stock performed recently?
FAF returned +11.1% over the past year, beating its 5-year annualized CAGR of +1.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FAF's all-time high price?
First American Financial Corporation reached $81.54 on 2022-01-13. The 52-week high is $71.47. Current 1-year return of +11.1% places the stock closer to historical peaks.
Where can I download FAF historical price data?
This page provides FAF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.