NYSE, FAF End of Day and Historical Stock Data [First American Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, FAF:

27 Aug 2025

LAST: 66.59	CHANGE: 0.39	OPEN: 65.86	HIGH: 66.82	ASK: 43.48	VOLUME: 770.8K
LAST: 66.59	CHG(%): 0.59	PREV: 66.20	LOW: 65.86	BID: 42.16

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	65.86	66.82	65.86	66.59	770.8K
26 Aug 25	66.11	66.60	65.82	66.20	509.1K
25 Aug 25	66.21	66.66	65.88	66.37	358.1K
22 Aug 25	65.14	67.03	64.87	66.46	584.1K
21 Aug 25	64.32	64.75	64.18	64.66	325.5K
20 Aug 25	65.13	65.27	64.49	64.69	381.4K
19 Aug 25	64.09	64.96	63.85	64.88	426.8K
18 Aug 25	64.44	64.72	63.82	63.93	469K
15 Aug 25	65.71	65.86	64.11	64.49	829.4K
14 Aug 25	65.71	65.88	64.84	65.85	565.1K

COMPANY PROFILE

Name:
About:	First American Financial Corporation, through its subsidiaries, provides financial services. It operates through Title Insurance and Services, and Home Warranty segments. The Title Insurance and Services segment issues title insurance policies on residential and commercial property, as well as offers related products and services internationally. This segment also provides closing and/or escrow services; products, services, and solutions to mitigate risk or otherwise facilitate real estate transactions; appraisals and other valuation-related products and services; lien release, document custodial, and default-related products and services; document generation services; warehouse lending services; and subservices mortgage loans; as well as banking, trust, and wealth management services. In addition, it accommodates tax-deferred exchanges of real estate; and maintains, manages, and provides access to title plant data and records. This segment offers its products through a network of direct operations and agents in various states and in the District of Columbia, as well as in Canada, the United Kingdom, Australia, New Zealand, South Korea, and internationally. The Home Warranty segment provides home warranty products, including residential service contracts that cover residential systems, such as heating and air conditioning systems, and various appliances against failures that occur as the result of normal usage during the coverage period. This segment operates in various states and the District of Columbia. First American Financial Corporation was founded in 1889 and is based in in Santa Ana, California.
Address:	1 First American Way, Santa Ana, CA, United States, 92707-5913
Website:	https://www.firstam.com
CUSIP:	31847R102
CIK:	0001472787
ISIN:	US31847R1023
FIGI:	BBG000V78V75
LEI:	549300B6VEZK3N0A1P55

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.52
DivYield:	0.03
Div/Share:	2.16
PtB:	1.32
PtS:	1.04
EBITDA:	611.1M
Shares:	101.8M
Market Cap:	6.779B

TECHNICAL INDICATORS

MA5:	66.06
MA10:	65.41
MA20:	64.05
MA50:	61.16
MA100:	59.95
MA200:	62.08
STO9:	85.81
STO14:	89.84
RSI14:	71.70
MTM14:	3.89
ROC14:	0.06
ATR:	1.14
Week High:	67.03
Week Low:	64.18
Month High:	67.03
Month Low:	59.27
Year High:	70.92
Year Low:	53.09

RECENT SPLITS

Date	Ratio
20 Jul 1998	3-1
16 Jan 1998	3-2

RECENT DIVIDENDS

Date	Amount
09 Jun 2025	$0.54
10 Mar 2025	$0.54
09 Dec 2024	$0.54
20 Sep 2024	$0.54
10 Jun 2024	$0.53
07 Mar 2024	$0.53
07 Dec 2023	$0.53
07 Sep 2023	$0.53
07 Jun 2023	$0.52
07 Mar 2023	$0.52