First American Financial Corporation (FAF) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +0.0%
- 3M
- +7.3%
- YTD
- +12.4%
- 1Y
- +18.8%
- 3Y
- +6.4%
- 5Y
- +2.2%
Loading 10-year price history...
FAF Historical Performance
FAF Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -0.7%
- 2011 annual price return
- -15.7%
- 2012 annual price return
- +85.5%
- 2013 annual price return
- +13.3%
- 2014 annual price return
- +21.9%
- 2015 annual price return
- +6.4%
- 2016 annual price return
- +4.3%
- 2017 annual price return
- +50.7%
- 2018 annual price return
- -20.1%
- 2019 annual price return
- +32.2%
- 2020 annual price return
- -10.9%
- 2021 annual price return
- +52.9%
- 2022 annual price return
- -32.7%
- 2023 annual price return
- +20.5%
- 2024 annual price return
- -0.1%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- +14.8%
FAF Stock Price Trajectory (2010–2026)
As of June 20, 2026, First American Financial Corporation (FAF) trades at $68.63, representing a +18.8% return over the past year. The stock has delivered a +28.5% total return over five years (+2.2% 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 -15.8%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FNF (-13.5% 1Y), STC (+6.6% 1Y), and ITIC (+27.9% 1Y), FAF has underperformed the peer group average. Compare FAF vs FNF →
FAF Historical Price Data · from 2010
Rows 1–50 of 4,044| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 68.09 | 69.09 | 68.06 | 68.63 | 1.67M | +1.25% |
| 2026-06-17 | 68.30 | 70.21 | 67.71 | 67.78 | 1.06M | -0.06% |
| 2026-06-16 | 67.20 | 68.36 | 66.31 | 67.82 | 831K | +2.26% |
| 2026-06-15 | 66.24 | 66.91 | 65.97 | 66.32 | 692K | +0.88% |
| 2026-06-12 | 64.65 | 66.48 | 64.38 | 65.74 | 1.10M | +1.39% |
| 2026-06-11 | 66.62 | 66.62 | 64.58 | 64.84 | 1.20M | -1.95% |
| 2026-06-10 | 66.72 | 67.25 | 66.09 | 66.13 | 749K | -0.44% |
| 2026-06-09 | 65.53 | 66.76 | 65.31 | 66.42 | 1.48M | +1.92% |
| 2026-06-08 | 66.20 | 66.78 | 65.06 | 65.17 | 1.14M | -2.76% |
| 2026-06-05 | 66.07 | 67.44 | 65.93 | 67.02 | 990K | +1.70% |
| 2026-06-04 | 65.63 | 66.29 | 65.42 | 65.90 | 667K | +2.04% |
| 2026-06-03 | 65.04 | 65.50 | 63.97 | 64.58 | 741K | -0.95% |
| 2026-06-02 | 64.75 | 65.92 | 64.47 | 65.20 | 941K | +0.62% |
| 2026-06-01 | 65.48 | 65.80 | 64.12 | 64.80 | 903K | -2.16% |
| 2026-05-29 | 66.46 | 66.78 | 65.72 | 66.23 | 731K | -0.48% |
| 2026-05-28 | 67.36 | 67.60 | 66.48 | 66.55 | 860K | -1.45% |
| 2026-05-27 | 68.62 | 68.75 | 67.05 | 67.53 | 769K | -0.91% |
| 2026-05-26 | 68.29 | 68.33 | 67.32 | 68.15 | 938K | -0.07% |
| 2026-05-22 | 67.92 | 68.45 | 67.81 | 68.20 | 188K | +0.53% |
| 2026-05-21 | 67.22 | 68.16 | 66.32 | 67.84 | 677K | -0.47% |
| 2026-05-20 | 67.15 | 68.45 | 66.80 | 68.16 | 899K | +1.08% |
| 2026-05-19 | 68.14 | 68.40 | 66.77 | 67.43 | 645K | -1.72% |
| 2026-05-18 | 67.33 | 69.19 | 67.28 | 68.61 | 462K | +2.24% |
| 2026-05-15 | 67.13 | 67.26 | 66.44 | 67.11 | 826K | +0.15% |
| 2026-05-14 | 68.22 | 68.22 | 66.69 | 67.01 | 560K | +0.22% |
| 2026-05-13 | 67.70 | 68.33 | 66.10 | 66.86 | 704K | -1.43% |
| 2026-05-12 | 69.04 | 69.63 | 67.42 | 67.83 | 759K | -0.91% |
| 2026-05-11 | 70.25 | 71.16 | 68.01 | 68.45 | 771K | -3.65% |
| 2026-05-08 | 70.27 | 71.08 | 69.59 | 71.04 | 507K | +1.82% |
| 2026-05-07 | 68.89 | 70.13 | 67.51 | 69.77 | 540K | -0.27% |
| 2026-05-06 | 69.19 | 70.33 | 68.71 | 69.96 | 1.14M | +2.31% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FAF — Frequently Asked Questions
Quick answers to the most common questions about buying FAF stock.
How has FAF stock performed recently?
FAF returned +18.8% over the past year, beating its 5-year annualized CAGR of +2.2%. 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 +18.8% 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 2010-2026, downloadable in CSV format.