First American Financial Corporation (FAF) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +7.5%
- 3M
- -10.8%
- YTD
- +9.7%
- 1Y
- +10.2%
- 3Y
- +7.2%
- 5Y
- -2.1%
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
- +0.2%
FAF Stock Price Trajectory (2010–2026)
As of November 8, 2026, First American Financial Corporation (FAF) trades at $67.01, representing a +10.2% return over the past year. The stock has delivered a +4.3% total return over five years (-2.1% 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 -17.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers FNF (-19.6% 1Y), STC (-32.3% 1Y), and ITIC (-6.6% 1Y), FAF has outperformed the peer group average. Compare FAF vs FNF →
FAF Historical Price Data · from 2010
Rows 1–50 of 4,141| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 66.81 | 68.96 | 65.37 | 67.01 | 1.40M | -1.74% |
| 2026-11-05 | 68.69 | 69.50 | 66.97 | 68.20 | 1.46M | +0.78% |
| 2026-11-04 | 66.60 | 68.45 | 65.81 | 67.67 | 1.21M | +4.16% |
| 2026-11-03 | 65.93 | 66.19 | 64.71 | 64.97 | 1.23M | -1.80% |
| 2026-11-02 | 64.15 | 66.34 | 63.81 | 66.16 | 1.06M | +3.67% |
| 2026-10-30 | 64.09 | 64.09 | 63.03 | 63.82 | 1.07M | +0.16% |
| 2026-10-29 | 64.00 | 64.88 | 63.32 | 63.72 | 1.30M | +0.27% |
| 2026-10-28 | 64.35 | 64.55 | 63.06 | 63.55 | 912K | -1.30% |
| 2026-10-27 | 64.37 | 64.76 | 63.66 | 64.39 | 1.34M | +0.58% |
| 2026-10-26 | 65.48 | 66.51 | 63.94 | 64.02 | 1.23M | -1.08% |
| 2026-10-23 | 64.89 | 66.44 | 64.16 | 64.72 | 1.32M | -0.54% |
| 2026-10-22 | 63.02 | 66.78 | 62.56 | 65.07 | 2.32M | -2.09% |
| 2026-10-21 | 66.86 | 67.12 | 65.79 | 66.46 | 1.61M | +0.30% |
| 2026-10-20 | 65.40 | 66.79 | 65.40 | 66.26 | 921K | +2.22% |
| 2026-10-19 | 64.63 | 65.45 | 64.63 | 64.82 | 812K | -0.15% |
| 2026-10-16 | 63.90 | 65.46 | 63.57 | 64.92 | 1.26M | +2.35% |
| 2026-10-15 | 63.17 | 64.57 | 63.16 | 63.43 | 1.43M | +2.19% |
| 2026-10-14 | 61.64 | 62.31 | 61.14 | 62.07 | 703K | -0.16% |
| 2026-10-13 | 61.54 | 62.67 | 60.86 | 62.17 | 930K | +2.04% |
| 2026-10-12 | 61.08 | 61.73 | 60.52 | 60.93 | 665K | -0.44% |
| 2026-10-09 | 62.77 | 63.05 | 61.07 | 61.20 | 894K | -2.56% |
| 2026-10-08 | 61.25 | 62.87 | 60.63 | 62.81 | 759K | +2.48% |
| 2026-10-07 | 61.74 | 61.99 | 60.46 | 61.29 | 577K | -1.64% |
| 2026-10-06 | 62.27 | 62.65 | 61.91 | 62.31 | 611K | +0.55% |
| 2026-10-05 | 61.96 | 62.68 | 61.34 | 61.97 | 929K | -0.83% |
| 2026-10-02 | 61.92 | 63.28 | 61.72 | 62.49 | 916K | +1.59% |
| 2026-10-01 | 60.87 | 61.78 | 59.74 | 61.51 | 1.72M | +1.27% |
| 2026-09-30 | 63.97 | 64.39 | 60.38 | 60.74 | 2.21M | -5.14% |
| 2026-09-29 | 64.73 | 64.73 | 63.10 | 64.03 | 1.18M | -1.07% |
| 2026-09-28 | 65.51 | 65.51 | 64.41 | 64.72 | 1.07M | -2.34% |
| 2026-09-25 | 65.99 | 66.33 | 65.14 | 66.27 | 853K | +1.02% |
| 2026-09-24 | 68.00 | 68.77 | 65.54 | 65.60 | 803K | -3.66% |
| 2026-09-23 | 68.80 | 69.54 | 68.05 | 68.09 | 755K | -1.66% |
| 2026-09-22 | 69.68 | 70.09 | 68.18 | 69.24 | 889K | -0.03% |
| 2026-09-21 | 70.10 | 70.27 | 69.22 | 69.26 | 735K | -0.47% |
| 2026-09-18 | 71.36 | 72.08 | 69.19 | 69.59 | 2.37M | -3.29% |
| 2026-09-17 | 72.31 | 74.00 | 71.93 | 71.96 | 914K | +1.20% |
| 2026-09-16 | 73.34 | 74.22 | 70.12 | 71.11 | 775K | -2.36% |
| 2026-09-15 | 72.82 | 73.23 | 71.75 | 72.83 | 1.03M | -0.44% |
| 2026-09-14 | 72.28 | 73.30 | 71.74 | 73.15 | 646K | +1.91% |
| 2026-09-11 | 72.24 | 72.50 | 71.29 | 71.78 | 468K | +0.84% |
| 2026-09-10 | 71.71 | 72.00 | 70.88 | 71.18 | 488K | -0.41% |
| 2026-09-09 | 71.68 | 71.87 | 70.46 | 71.47 | 877K | +0.13% |
| 2026-09-08 | 71.87 | 73.42 | 71.12 | 71.38 | 932K | -1.88% |
| 2026-09-04 | 75.54 | 75.63 | 72.19 | 72.75 | 1.22M | -4.91% |
| 2026-09-03 | 74.87 | 76.90 | 74.86 | 76.51 | 644K | +3.32% |
| 2026-09-02 | 74.03 | 75.10 | 73.29 | 74.05 | 684K | +0.63% |
| 2026-09-01 | 74.05 | 74.69 | 73.17 | 73.59 | 858K | -0.45% |
| 2026-08-31 | 74.12 | 74.95 | 73.54 | 73.92 | 812K | -0.74% |
| 2026-08-28 | 74.84 | 75.46 | 74.42 | 74.47 | 890K | -0.11% |
FAF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +10.2% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades below 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 $79.87. Current 1-year return of +10.2% 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.