|
Market Closed -
NYSE
16:00:02 2026-10-07 EDT
|
5-day change | 1st Jan Change | ||
| 61.29 USD | -1.64% |
|
+0.91% | -0.24% |
Stock exchange
Quotes 5-day view: First American Financial Corporation
Delayed Quote NYSE
| 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | |
|---|---|---|---|---|---|
| Last | US$60.74 | US$61.51 | US$62.49 | US$61.97 | US$62.31 |
| Volume | 2,213,517 | 1,716,993 | 916,012 | 928,842 | 610,458 |
| Change | -5.14% | +1.27% | +1.59% | -0.83% | +0.55% |
| Opening | US$63.97 | US$60.87 | US$61.92 | US$61.96 | US$62.27 |
| High | US$64.39 | US$61.78 | US$63.28 | US$62.68 | US$62.65 |
| Low | US$60.38 | US$59.74 | US$61.72 | US$61.34 | US$61.91 |
Performance
| 1 day | -1.64% | ||
| 1 week | +0.91% | ||
| Current month | +0.91% | ||
| 1 month | -14.14% | ||
| 3 months | -13.74% | ||
| 6 months | +0.74% | ||
| Current year | -0.24% | ||
| 1 year | +0.54% | ||
| 3 years | +13.08% | ||
| 5 years | -13.52% | ||
| 10 years | +55.80% |
Volumes
marketsDaily volume
577,445
Estimated daily volume
577,445
Avg. Volume 20 sessions
1,143,608
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
70,091,734.32
Record volume 1
10,069,160
Record volume 2
8,749,809
Record volume 3
7,059,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,361,851,000
Net sales (USD)
7,452,200,000
Number of employees
19,102
Sales / Employee (USD)
390,127
Free-Float
95.91%
Free-Float capitalization (USD)
6,101,643,630
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
61.8
Moving average 20 days
67.92
Moving average 50 days
71.67
Moving average 100 days
69.93
Price spread / (MMA5)
+0.84%
Price spread / (MMA20)
+10.81%
Price spread / (MMA50)
+16.94%
Price spread / (MMA100)
+14.10%
STIM
RSI 9 days
26.93
RSI 14 days
29.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.64% | +0.91% | +0.54% | +13.08% | 6.36B | |
| +0.98% | +3.28% | -12.21% | +49.46% | 123B | |
| -1.21% | -4.00% | +25.32% | +124.87% | 94.16B | |
| -0.01% | +1.15% | +26.54% | +120.88% | 75.22B | |
| -0.14% | +0.94% | +5.74% | +96.15% | 56.71B | |
| -0.55% | -0.94% | +46.80% | +160.61% | 44.52B | |
| +0.73% | +1.67% | -9.98% | +23.85% | 39.27B | |
| -1.37% | -2.10% | +41.01% | +207.79% | 37.41B | |
| -0.52% | +2.13% | +0.24% | +14.94% | 32.22B | |
| -0.55% | -0.86% | -9.94% | +95.20% | 31.07B | |
| Average | -0.44% | -0.32% | +11.41% | +90.68% | 54.02B | |
| Weighted average by Cap. | -0.21% | +0.11% | +11.35% | +95.86% |
Historical Quotes: First American Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
31bfbe2d3efb073d82f5.M91qpcVQm_iT1SaNLPKpcExu3pT-bxG9SmqRkGmBKJU.cZsr4Z8W177QkmH0TZzdPBMt8_uXWlmEPhvFyCfWfdlBjFvy8CPjzcmyQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 61.29 | 134,205 | 337,015 |
| 15:59:57 | 61.29 | 160 | 202,810 |
| 15:59:57 | 61.26 | 100 | 202,650 |
| 15:59:55 | 61.28 | 100 | 202,550 |
| 15:59:55 | 61.28 | 300 | 202,450 |
| 15:59:55 | 61.28 | 180 | 202,150 |
| 15:59:51 | 61.26 | 100 | 201,970 |
| 15:59:50 | 61.28 | 100 | 201,870 |
| 15:59:49 | 61.28 | 100 | 201,770 |
| 15:59:49 | 61.29 | 100 | 201,670 |
Price Extremes
| 1 week | 59.74 |  | 63.28 |
| 1 month | 59.74 | | 74.22 |
| Current year | 56.2 | | 79.87 |
| 1 year | 56.2 | | 79.87 |
| 3 years | 49.55 | | 79.87 |
| 5 years | 43.54 | | 81.54 |
| 10 years | 29.36 | | 81.54 |
Monthly variations
Annual variations
| 2026 | +1.42% | ||
| 2025 | -1.60% | ||
| 2024 | -3.10% | ||
| 2023 | +23.12% | ||
| 2022 | -33.09% | ||
| 2021 | +51.52% | ||
| 2020 | -11.47% | ||
| 2019 | +30.65% | ||
| 2018 | -20.34% | ||
| 2017 | +52.99% | ||
| 2016 | +2.03% | ||
| 2015 | +5.90% | ||
| 2014 | +20.21% | ||
| 2013 | +17.06% | ||
| 2012 | +90.13% | ||
| 2011 | -15.19% | ||
| 2010 | -0.73% |
- Stock Market
- Stocks
- FAF Stock
- Quotes First American Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
