First American Corporation (FAF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	75.23	75.32	74.15	74.22	-1.24%	533,900
2026-08-06	75.23	75.78	74.08	75.15	+0.21%	715,400
2026-08-05	76.46	76.46	74.58	74.99	-1.39%	985,800
2026-08-04	74.55	76.16	74.44	76.05	+0.86%	575,700
2026-08-03	75.32	76.77	74.82	75.40	+0.55%	516,600
2026-07-31	75.22	75.55	74.66	74.99	-0.71%	602,400
2026-07-30	78.16	78.16	75.06	75.53	-3.38%	580,700
2026-07-29	78.32	79.87	78.00	78.17	-1.25%	804,300
2026-07-28	77.37	79.38	77.30	79.16	+3.78%	869,500
2026-07-27	75.34	76.80	75.34	76.28	+1.53%	827,100
2026-07-24	70.96	75.96	70.62	75.13	+8.95%	1,492,300
2026-07-23	72.03	72.06	68.66	68.96	-2.21%	1,244,700
2026-07-22	71.27	71.51	69.99	70.52	-1.58%	880,800
2026-07-21	72.07	72.20	70.73	71.65	-0.11%	683,231
2026-07-20	72.91	73.32	71.52	71.73	-1.78%	811,064
2026-07-17	72.40	73.50	71.98	73.03	+1.42%	824,700
2026-07-16	69.49	72.07	69.11	72.01	+3.51%	806,200
2026-07-15	69.26	70.49	68.61	69.57	-0.27%	636,800
2026-07-14	70.20	70.76	69.70	69.76	-0.43%	580,500
2026-07-13	69.65	70.87	69.31	70.06	+1.08%	622,500
2026-07-10	70.26	70.82	69.24	69.31	-1.35%	700,700
2026-07-09	70.23	70.65	69.64	70.26	+0.34%	796,000
2026-07-08	71.24	71.30	69.71	70.02	-1.45%	817,900
2026-07-07	70.82	71.93	70.17	71.05	+1.37%	663,400
2026-07-06	69.47	70.20	68.88	70.09	+0.88%	770,500
2026-07-02	70.25	70.59	68.66	69.48	-1.39%	1,051,100
2026-07-01	68.68	70.90	67.50	70.46	+2.73%	1,225,900
2026-06-30	68.45	69.35	67.79	68.59	-0.28%	1,162,300
2026-06-29	66.89	68.93	66.80	68.78	+2.56%	1,474,200
2026-06-26	66.07	67.11	65.08	67.06	+2.52%	1,353,600
2026-06-25	66.81	67.41	65.33	65.41	-2.74%	999,800
2026-06-24	69.44	69.44	66.77	67.25	-3.15%	1,934,800
2026-06-23	68.59	69.71	68.59	69.44	+1.70%	846,600
2026-06-22	68.50	69.84	67.94	68.28	-0.51%	1,294,800
2026-06-18	68.09	69.09	68.06	68.63	+1.25%	1,801,900
2026-06-17	67.71	70.21	67.71	67.78	-0.06%	1,117,900
2026-06-16	67.20	68.36	66.31	67.82	+2.26%	859,400
2026-06-15	66.24	66.91	65.97	66.32	+0.88%	722,300
2026-06-12	64.65	66.49	64.38	65.74	+1.39%	1,097,600
2026-06-11	66.62	66.63	64.58	64.84	-1.95%	1,393,400
2026-06-10	66.83	67.25	66.08	66.13	-0.44%	966,500
2026-06-09	65.53	66.76	65.31	66.42	+1.92%	1,497,300
2026-06-08	66.20	66.78	65.06	65.17	-2.76%	1,164,100
2026-06-05	66.00	67.44	65.93	67.02	+1.70%	1,108,400
2026-06-04	65.63	66.29	65.42	65.90	+2.04%	751,300
2026-06-03	65.01	65.50	63.97	64.58	-0.95%	1,218,100
2026-06-02	64.75	65.92	64.47	65.20	+0.62%	1,030,400
2026-06-01	65.60	65.80	64.12	64.80	-2.16%	927,349
2026-05-29	66.36	66.78	65.72	66.23	-0.48%	1,404,300
2026-05-28	67.36	67.60	66.41	66.55	-1.45%	958,500
2026-05-27	68.62	68.75	67.04	67.53	-0.91%	833,300
2026-05-26	68.29	68.33	67.32	68.15	-0.07%	954,600
2026-05-22	67.92	68.45	67.81	68.20	+0.53%	830,700
2026-05-21	67.33	68.17	66.32	67.84	-0.47%	684,400
2026-05-20	67.64	68.45	66.80	68.16	+1.08%	991,700
2026-05-19	68.40	68.40	66.73	67.43	-1.72%	811,100
2026-05-18	67.33	69.19	67.28	68.61	+2.24%	472,500
2026-05-15	67.13	67.26	66.44	67.11	+0.15%	845,400
2026-05-14	67.70	68.23	66.69	67.01	+0.22%	582,900
2026-05-13	67.70	68.33	66.10	66.86	-1.43%	711,700
2026-05-12	69.04	69.63	67.43	67.83	-0.91%	870,600
2026-05-11	71.16	71.16	68.01	68.45	-3.65%	777,800
2026-05-08	70.27	71.09	69.60	71.04	+1.75%	515,300
2026-05-07	69.35	70.13	67.43	69.82	-0.20%	642,200
2026-05-06	69.10	70.33	68.71	69.96	+2.31%	1,329,400
2026-05-05	68.57	69.11	68.28	68.38	+0.10%	530,900
2026-05-04	67.84	69.41	67.72	68.31	-0.31%	721,500
2026-05-01	70.62	70.62	68.31	68.52	-2.30%	947,400
2026-04-30	70.92	71.08	69.54	70.13	-1.39%	1,000,000
2026-04-29	70.17	71.34	70.14	71.12	+0.87%	1,065,100
2026-04-28	70.33	70.86	69.45	70.51	+1.57%	791,700
2026-04-27	70.71	71.42	69.03	69.42	-2.05%	965,700
2026-04-24	69.60	70.94	68.59	70.87	+2.95%	1,029,000
2026-04-23	65.25	69.30	64.66	68.84	+3.55%	1,462,000
2026-04-22	67.24	67.24	65.94	66.48	-0.63%	994,100
2026-04-21	66.90	67.38	66.24	66.90	+0.83%	865,900
2026-04-20	65.72	66.86	65.63	66.35	+0.53%	663,800
2026-04-17	64.32	66.57	64.30	66.00	+3.42%	1,019,300
2026-04-16	63.23	64.00	63.09	63.82	+0.05%	829,700
2026-04-15	63.33	64.03	62.96	63.79	+0.58%	619,600
2026-04-14	62.53	63.74	62.20	63.42	+0.83%	653,500
2026-04-13	63.00	63.19	62.27	62.90	-0.65%	1,014,800
2026-04-10	63.83	63.87	62.90	63.31	-1.06%	557,900
2026-04-09	63.15	64.17	62.83	63.99	+0.95%	757,100
2026-04-08	62.01	63.44	61.50	63.39	+4.19%	1,224,500
2026-04-07	60.17	61.37	60.02	60.84	+0.56%	1,043,600
2026-04-06	58.99	60.57	58.71	60.50	+3.90%	1,753,100
2026-04-02	58.80	59.04	57.37	58.23	-1.79%	1,443,300
2026-04-01	60.19	60.19	58.87	59.29	-1.66%	1,103,200
2026-03-31	60.40	61.04	59.29	60.29	+1.19%	562,700
2026-03-30	59.36	60.32	58.80	59.58	+1.90%	660,400
2026-03-27	59.26	59.58	58.16	58.47	-1.63%	745,300
2026-03-26	57.50	59.54	57.50	59.44	+1.85%	735,000
2026-03-25	59.01	59.15	57.70	58.36	+0.43%	746,700
2026-03-24	57.61	58.70	57.33	58.11	+0.09%	836,800
2026-03-23	58.59	59.21	57.20	58.06	+2.13%	1,645,200
2026-03-20	58.01	58.10	56.20	56.85	-2.39%	3,012,200
2026-03-19	63.93	64.55	58.17	58.24	-8.96%	2,761,500
2026-03-18	66.05	66.38	63.90	63.97	-3.91%	1,142,100
2026-03-17	66.89	67.57	66.37	66.57	+0.63%	679,300
2026-03-16	66.25	67.18	66.13	66.15	+0.75%	1,176,500
2026-03-13	64.38	65.80	63.95	65.66	+3.58%	1,055,100
2026-03-12	62.84	63.66	62.35	63.39	-0.19%	950,400
2026-03-11	65.10	65.94	63.47	63.51	-3.07%	941,600
2026-03-10	66.04	66.89	65.48	65.52	-1.21%	525,458
2026-03-09	66.53	66.69	65.09	66.32	-1.89%	881,607
2026-03-06	68.29	68.74	66.32	67.60	-2.07%	579,600
2026-03-05	68.70	69.60	68.32	69.03	-0.78%	663,600
2026-03-04	69.71	70.40	68.99	69.57	-0.51%	851,800
2026-03-03	69.09	69.98	67.50	69.93	-0.51%	939,300
2026-03-02	70.81	71.47	69.72	70.29	+0.26%	1,169,900
2026-02-27	68.13	70.27	67.40	70.11	+2.67%	1,169,300
2026-02-26	68.22	69.00	67.08	68.29	+0.98%	816,100
2026-02-25	67.10	67.71	66.28	67.63	+0.82%	898,700
2026-02-24	66.27	67.65	65.99	67.08	+1.12%	743,200
2026-02-23	67.47	68.19	66.31	66.34	-1.51%	920,100
2026-02-20	66.57	67.38	64.77	67.36	+1.23%	958,000
2026-02-19	66.19	67.67	65.74	66.54	+0.57%	1,611,200
2026-02-18	67.30	67.64	65.58	66.16	-2.71%	1,284,500
2026-02-17	68.09	68.36	66.70	68.00	+1.16%	1,412,900
2026-02-13	67.20	67.48	65.35	67.22	+1.63%	1,299,900
2026-02-12	66.24	68.32	65.88	66.14	+2.80%	2,475,000
2026-02-11	66.42	66.76	64.18	64.34	-3.32%	1,276,200
2026-02-10	66.44	66.70	65.96	66.55	+1.37%	933,100
2026-02-09	67.40	67.72	65.58	65.65	-2.51%	626,000
2026-02-06	67.12	68.75	67.12	67.34	+0.37%	993,400
2026-02-05	65.86	67.43	65.61	67.09	+2.60%	1,014,400
2026-02-04	64.82	66.37	64.69	65.39	+1.08%	963,600
2026-02-03	63.54	65.51	63.20	64.69	+1.16%	903,000
2026-02-02	63.18	64.54	62.87	63.95	+1.22%	601,500
2026-01-30	63.73	64.35	62.58	63.18	-1.37%	1,799,700
2026-01-29	64.35	64.83	63.36	64.06	+0.39%	899,300
2026-01-28	64.50	65.10	63.68	63.81	-1.42%	751,800
2026-01-27	64.63	65.12	64.30	64.73	-0.19%	786,800
2026-01-26	64.69	66.70	64.24	64.85	+2.11%	1,288,400
2026-01-23	64.67	64.90	61.89	63.51	-2.34%	1,621,500
2026-01-22	63.53	65.66	63.15	65.03	+2.55%	1,647,800
2026-01-21	61.46	63.56	61.35	63.41	+3.44%	1,243,900
2026-01-20	60.40	61.50	60.32	61.30	+0.10%	1,166,800
2026-01-16	60.13	61.36	60.06	61.24	+1.11%	911,800
2026-01-15	59.03	60.58	58.86	60.57	+2.68%	1,280,300
2026-01-14	59.38	59.88	58.77	58.99	-0.66%	1,285,800
2026-01-13	60.82	61.06	58.97	59.38	-2.37%	1,387,400
2026-01-12	61.10	61.30	58.50	60.82	-1.09%	1,220,200
2026-01-09	60.68	62.29	60.10	61.49	+2.42%	907,100
2026-01-08	61.12	62.32	59.73	60.04	-2.07%	823,100
2026-01-07	62.38	62.63	60.96	61.31	-1.60%	724,700
2026-01-06	61.30	62.65	61.00	62.31	+0.21%	1,134,400
2026-01-05	60.68	63.07	60.64	62.18	+1.80%	666,300
2026-01-02	61.30	61.60	60.29	61.08	-0.59%	442,800
2025-12-31	61.99	62.39	61.32	61.44	-0.98%	466,400
2025-12-30	61.87	62.48	61.75	62.05	-0.06%	441,600
2025-12-29	62.04	62.41	61.64	62.09	+0.26%	543,900
2025-12-26	61.51	62.01	61.20	61.93	+0.98%	599,000
2025-12-24	61.26	61.78	60.78	61.33	+0.66%	458,700
2025-12-23	62.02	62.12	60.70	60.93	-1.31%	696,100
2025-12-22	62.76	63.43	61.38	61.74	-1.98%	818,100
2025-12-19	63.53	63.72	62.82	62.99	-1.41%	1,421,400
2025-12-18	64.07	64.48	63.53	63.89	+0.30%	630,600
2025-12-17	63.92	64.53	63.21	63.70	-0.31%	525,100
2025-12-16	65.18	65.50	63.38	63.90	-1.33%	467,900
2025-12-15	64.58	65.02	63.27	64.76	+1.28%	554,700
2025-12-12	64.55	64.61	63.76	63.94	-0.70%	315,400
2025-12-11	63.79	65.07	63.79	64.39	+1.47%	529,900
2025-12-10	62.22	63.61	61.85	63.46	+1.88%	735,300
2025-12-09	62.06	63.48	62.06	62.29	+0.23%	755,700
2025-12-08	63.95	63.95	61.96	62.15	-3.73%	566,500
2025-12-05	64.75	65.08	64.29	64.56	-0.35%	402,000
2025-12-04	64.46	65.13	64.28	64.79	+0.03%	447,300
2025-12-03	65.32	65.70	64.38	64.77	-0.43%	441,800
2025-12-02	66.33	66.33	65.04	65.05	-1.42%	331,400
2025-12-01	65.46	66.06	65.17	65.99	+0.35%	420,500
2025-11-28	66.09	66.29	65.74	65.76	-0.42%	145,700
2025-11-26	65.97	66.60	65.80	66.04	+0.38%	426,100
2025-11-25	64.92	66.26	64.91	65.79	+2.16%	438,800
2025-11-24	64.40	64.94	64.15	64.40	-0.28%	413,500
2025-11-21	63.27	64.94	62.61	64.58	+2.98%	682,900
2025-11-20	63.12	63.60	62.37	62.71	-0.18%	423,500
2025-11-19	62.70	63.24	62.18	62.82	+0.00%	479,800
2025-11-18	61.82	63.26	61.63	62.82	+1.27%	456,600
2025-11-17	63.58	63.58	61.95	62.03	-2.65%	636,300
2025-11-14	63.51	64.16	63.00	63.72	-0.45%	544,200
2025-11-13	63.42	64.01	63.21	64.01	+0.27%	419,200
2025-11-12	64.10	64.52	63.70	63.84	-0.41%	382,700
2025-11-11	63.49	64.17	62.73	64.10	+1.67%	532,300
2025-11-10	62.25	63.58	62.04	63.05	+1.09%	645,200
2025-11-07	61.10	63.03	61.09	62.37	+2.55%	988,000
2025-11-06	62.55	63.22	60.77	60.82	-2.63%	1,097,600
2025-11-05	62.66	63.49	61.36	62.46	-0.34%	1,028,000
2025-11-04	62.14	62.89	61.12	62.67	+0.85%	657,100
2025-11-03	62.13	62.57	61.36	62.14	-0.59%	953,500
2025-10-31	61.13	62.84	60.86	62.51	+1.36%	1,191,600
2025-10-30	61.36	62.18	61.19	61.67	+0.47%	603,600
2025-10-29	62.29	63.24	61.09	61.38	-2.29%	909,500
2025-10-28	63.60	63.68	62.24	62.82	-1.64%	686,300
2025-10-27	63.81	64.46	63.41	63.87	+0.24%	974,700
2025-10-24	64.52	65.76	63.70	63.72	+0.28%	837,600
2025-10-23	61.96	66.15	61.96	63.54	+3.49%	1,660,900
2025-10-22	61.31	61.76	60.76	61.40	+0.54%	851,000
2025-10-21	61.12	61.51	60.62	61.07	-0.05%	589,100
2025-10-20	60.02	61.14	59.80	61.10	+2.23%	690,800
2025-10-17	59.38	59.95	58.51	59.77	+1.07%	706,700
2025-10-16	59.16	59.55	58.60	59.14	-1.04%	813,000
2025-10-15	60.04	60.22	59.44	59.76	-0.88%	483,000
2025-10-14	58.98	60.44	58.97	60.29	+2.15%	483,000
2025-10-13	59.51	59.70	58.53	59.02	-0.54%	550,400
2025-10-10	60.07	60.71	59.30	59.34	-0.55%	1,278,200
2025-10-09	60.61	60.76	59.50	59.67	-1.83%	573,500
2025-10-08	61.23	61.28	60.53	60.78	-0.30%	371,500
2025-10-07	61.84	62.44	60.67	60.96	-1.20%	453,600
2025-10-06	63.99	64.28	61.67	61.70	-4.06%	475,700
2025-10-03	63.83	64.80	63.63	64.31	+0.85%	590,700
2025-10-02	63.58	63.89	62.72	63.77	-0.17%	643,700
2025-10-01	64.61	64.72	63.84	63.88	-0.56%	520,000
2025-09-30	64.04	64.51	63.62	64.24	+0.56%	500,000
2025-09-29	65.05	65.16	63.65	63.88	-1.69%	481,800
2025-09-26	64.59	65.08	64.12	64.98	+1.14%	567,700
2025-09-25	64.72	64.98	63.85	64.25	-1.55%	581,000
2025-09-24	65.10	65.45	64.51	65.26	-0.12%	419,200
2025-09-23	65.70	65.94	64.96	65.34	-0.18%	608,300
2025-09-22	65.70	66.21	65.44	65.46	-1.34%	708,100
2025-09-19	67.30	67.41	66.07	66.35	-1.43%	1,466,800
2025-09-18	66.41	67.88	66.41	67.31	+0.72%	751,300
2025-09-17	66.25	67.58	65.89	66.83	+1.43%	1,645,700
2025-09-16	66.81	66.81	65.81	65.89	-1.27%	638,300
2025-09-15	67.68	68.07	66.60	66.74	-1.14%	477,300
2025-09-12	67.79	68.09	67.29	67.51	-0.76%	405,300
2025-09-11	66.52	68.64	66.03	68.03	+2.75%	1,307,100
2025-09-10	66.34	66.52	65.24	66.21	-0.82%	868,000
2025-09-09	68.06	68.39	66.71	66.76	-2.01%	782,500
2025-09-08	66.73	68.34	65.77	68.13	+1.60%	943,900
2025-09-05	66.91	67.36	66.46	67.06	+1.19%	712,200
2025-09-04	65.80	66.36	65.06	66.27	+1.70%	312,700
2025-09-03	64.44	65.24	64.18	65.16	+1.18%	490,900
2025-09-02	64.65	65.18	63.85	64.40	-2.42%	841,500
2025-08-29	65.68	66.17	65.60	66.00	+0.89%	471,700
2025-08-28	66.74	66.74	65.00	65.42	-1.76%	473,400
2025-08-27	65.86	66.82	65.86	66.59	+0.59%	770,800
2025-08-26	66.11	66.60	65.82	66.20	-0.26%	509,200
2025-08-25	66.21	66.66	65.88	66.37	-0.14%	358,200
2025-08-22	65.14	67.03	64.87	66.46	+2.78%	584,100
2025-08-21	64.32	64.75	64.18	64.66	-0.05%	325,600
2025-08-20	65.13	65.27	64.49	64.69	-0.29%	381,400
2025-08-19	64.09	64.96	63.85	64.88	+1.49%	426,800
2025-08-18	64.44	64.72	63.82	63.93	-0.87%	469,100
2025-08-15	65.71	65.86	64.11	64.49	-2.07%	829,500
2025-08-14	65.71	65.88	64.84	65.85	-0.36%	565,100
2025-08-13	64.71	66.19	64.64	66.09	+2.54%	680,200
2025-08-12	63.71	64.56	63.25	64.45	+2.19%	723,700
2025-08-11	62.84	63.19	62.35	63.07	+0.59%	511,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.10%). Worst month: Dec (-3.70%). Based on 5 years of daily data (2022–2026).

Jan+4.47%
Feb+0.10%
Mar-2.42%
Apr+0.79%
May-2.81%
Jun+4.29%
Jul+6.85%
Aug+4.28%
Sep-2.45%
Oct-1.07%
Nov+10.10%
Dec-3.70%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is First American Corporation's (FAF) latest close?

74.22 on 2026-08-07, from the Closelook data lake's daily price record.

What is FAF's 52-week high and low?

79.87 high and 56.20 low over the trailing 52 weeks, as of 2026-08-07.

What is First American Corporation's strongest and weakest month historically?

Historically, FAF's strongest calendar month has been Nov (average +10.10%) and its weakest Dec (average -3.70%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.