Historical Stock Price
| Home |
| Free Dividend Report |
| FAF Dividend History |
| FAF Historical Stock Prices |
| Preferred Stock Newsletter |
| FAF Options Chain |
| FAF Message Board |
First American Financial (FAF) has the following price history information. Looking back at FAF historical stock prices for the last five trading days, on April 15, 2024, FAF opened at $57.39, traded as high as $57.54 and as low as $55.87, and closed at $56.10. Trading volume was a total of 447.30K shares. On April 16, 2024, FAF opened at $55.93, traded as high as $56.07 and as low as $55.10, and closed at $55.11. Trading volume was a total of 382.60K shares. On April 17, 2024, FAF opened at $55.08, traded as high as $55.70 and as low as $54.89, and closed at $54.99. Trading volume was a total of 371.80K shares. On April 18, 2024, FAF opened at $55.28, traded as high as $55.55 and as low as $55.03, and closed at $55.24. Trading volume was a total of 428.70K shares. On April 19, 2024, FAF opened at $55.32, traded as high as $56.66 and as low as $55.32, and closed at $56.58. Trading volume was a total of 435.00K shares.
FAF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First American Financial shares, starting with a $10,000 purchase of FAF, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $26.01 | ||
| End price/share: | $56.58 | ||
| Starting shares: | 384.47 | ||
| Ending shares: | 529.03 | ||
| Dividends reinvested/share: | $16.05 | ||
| Total return: | 199.32% | ||
| Average Annual Total Return: | 11.59% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,940.07 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $26.01 | ||
| End price/share: | $56.58 | ||
| Dividends collected/share: | $16.05 | ||
| Total return: | 179.24% | ||
| Average Annual Total Return: | 10.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,911.91 | ||
| Years: | 10.00 | ||
 | |||||
| FAF Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $57.39 | $57.54 | $55.87 | $56.10 | 447.30K |
| 04/16/2024 | $55.93 | $56.07 | $55.10 | $55.11 | 382.60K |
| 04/17/2024 | $55.08 | $55.70 | $54.89 | $54.99 | 371.80K |
| 04/18/2024 | $55.28 | $55.55 | $55.03 | $55.24 | 428.70K |
| 04/19/2024 | $55.32 | $56.66 | $55.32 | $56.58 | 435.00K |
|
| About First American Financial |
| First American Financial is a holding company. Through its subsidiaries, Co. is engaged in the business of providing title insurance, settlement services and other financial services and risk solutions through its title insurance and services segment and its specialty insurance segment. The title insurance and services segment provides title insurance, closing and/or escrow services and similar or related services domestically and internationally in connection with residential and commercial real estate transactions. The specialty insurance segment sells home warranty products and contains the remaining operations of its property and casualty insurance business that is being wound down. |
| FAF Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $56.10 |
| 04/16/2024 | $55.11 |
| 04/17/2024 | $54.99 |
| 04/18/2024 | $55.24 |
| 04/19/2024 | $56.58 |
| Financials Historical Prices |
| FAF is categorized under the Financials sector; below are some other companies in the same sector:
FAM Historical Stock Prices Also explore: FAF shares outstanding history
|
Free FAF Email Alerts:
FAF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.