First American Financial Corporation
FAFNYSEFinancial Services● Active
$65.17
$-1.85(-2.76%)
Market Cap$6.6B
P/E Ratio—
52W High$71.47
52W Low$53.09
First American Financial Corporation（FAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
faf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.54
Jan 13, 2022
-20.1% from here
5-Year Low5Y
$43.54
Oct 21, 2022
+49.7% from low
IPO Priceadj.
$14.45
May 28, 2010
+351.0% since IPO
1 Year Ago
$56.32
Jun 9, 2025
+15.7% in 1Y
5 Years Ago
$64.97
Jun 8, 2021
+0.3% in 5Y
10 Years Ago
$37.62
Jun 8, 2016
+73.2% in 10Y
Historical Price Data · FAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.20 | $66.78 | $65.06 | $65.62 | $65.62 | 721K | -0.88% |
| Jun 5, 2026 | $66.00 | $67.44 | $65.93 | $67.02 | $67.02 | 1.1M | +1.55% |
| Jun 4, 2026 | $65.63 | $66.29 | $65.42 | $65.90 | $65.90 | 752K | +0.41% |
| Jun 3, 2026 | $65.01 | $65.50 | $63.97 | $64.58 | $64.58 | 1.2M | -0.66% |
| Jun 2, 2026 | $64.75 | $65.92 | $64.47 | $65.20 | $65.20 | 1.0M | +0.69% |
| Jun 1, 2026 | $65.60 | $65.80 | $64.12 | $64.80 | $64.80 | 927K | -1.22% |
| May 29, 2026 | $66.36 | $66.78 | $65.72 | $66.23 | $66.23 | 1.4M | -0.20% |
| May 28, 2026 | $67.36 | $67.60 | $66.41 | $66.55 | $66.55 | 959K | -1.20% |
| May 27, 2026 | $68.62 | $68.75 | $67.04 | $67.53 | $67.53 | 833K | -1.59% |
| May 26, 2026 | $68.29 | $68.33 | $67.32 | $68.15 | $68.15 | 955K | -0.21% |
| May 22, 2026 | $67.92 | $68.45 | $67.81 | $68.20 | $68.20 | 831K | +0.41% |
| May 21, 2026 | $67.33 | $68.17 | $66.32 | $67.84 | $67.84 | 684K | +0.76% |
| May 20, 2026 | $67.64 | $68.45 | $66.80 | $68.16 | $68.16 | 992K | +0.77% |
| May 19, 2026 | $68.40 | $68.40 | $66.73 | $67.43 | $67.43 | 811K | -1.42% |
| May 18, 2026 | $67.33 | $69.19 | $67.28 | $68.61 | $68.61 | 473K | +1.90% |
| May 15, 2026 | $67.13 | $67.26 | $66.44 | $67.11 | $67.11 | 845K | -0.03% |
| May 14, 2026 | $67.70 | $68.22 | $66.69 | $67.01 | $67.01 | 583K | -1.02% |
| May 13, 2026 | $67.70 | $68.33 | $66.10 | $66.86 | $66.86 | 712K | -1.24% |
| May 12, 2026 | $69.04 | $69.63 | $67.43 | $67.83 | $67.83 | 871K | -1.75% |
| May 11, 2026 | $71.16 | $71.16 | $68.01 | $68.45 | $68.45 | 778K | -3.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FAF
Jan 1 → Dec 31 · 6 years2026+7.0%$61.30 → $65.62
+7.0%
2025-1.9%$62.60 → $61.44
-1.9%
2024-2.3%$63.94 → $62.44
-2.3%
2023+22.3%$52.69 → $64.44
+22.3%
2022-33.3%$78.44 → $52.34
-33.3%
2021+20.1%$65.14 → $78.23
+20.1%
Best Year2023 · +22.3%
Worst Year2022 · -33.3%
Positive Years3 / 6
Avg Annual Return+2.0%
6Y Total Return+0.7%
6Y CAGR~+0.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FAF?
If you invested $1,000 in FAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,732
Total Return+73.2%
CAGR~+5.6% / yr
Profit+$732
Based on Jun 8, 2016 · $37.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First American Financial Corporation（FAF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $65.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FAF 历史股价FMP 日线复权 OHLCV