First American Corporation (New - Price History
Monthly price history for FAF (First American Corporation (New)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $59.75 | $59.75 |
| March 2024 | $61.05 | $61.05 |
| February 2024 | $57.88 | $58.41 |
| January 2024 | $59.80 | $60.35 |
| December 2023 | $63.85 | $64.44 |
| November 2023 | $58.55 | $59.60 |
| October 2023 | $50.53 | $51.44 |
| September 2023 | $55.49 | $56.49 |
| August 2023 | $60.06 | $61.68 |
| July 2023 | $61.72 | $63.38 |
| June 2023 | $55.53 | $57.02 |
| May 2023 | $53 | $54.93 |
| April 2023 | $55.59 | $57.61 |
| March 2023 | $53.71 | $55.66 |
| February 2023 | $54.26 | $56.78 |
| January 2023 | $59.12 | $61.87 |
| December 2022 | $50.02 | $52.34 |
| November 2022 | $51.70 | $54.65 |
| October 2022 | $47.68 | $50.40 |
| September 2022 | $43.61 | $46.10 |
| August 2022 | $50.10 | $53.50 |
| July 2022 | $54.32 | $58 |
| June 2022 | $49.56 | $52.92 |
| May 2022 | $56.27 | $60.59 |
| April 2022 | $54.15 | $58.31 |
| March 2022 | $60.20 | $64.82 |
| February 2022 | $61.78 | $67.04 |
| January 2022 | $68.66 | $74.51 |
| December 2021 | $72.09 | $78.23 |
| November 2021 | $67.90 | $74.18 |
| October 2021 | $66.94 | $73.14 |
| September 2021 | $61.37 | $67.05 |
| August 2021 | $64.07 | $70.53 |
| July 2021 | $61.14 | $67.31 |
| June 2021 | $56.64 | $62.35 |
| May 2021 | $58 | $64.31 |
| April 2021 | $58.18 | $64.50 |
| March 2021 | $51.09 | $56.65 |
| February 2021 | $46.96 | $52.54 |
| January 2021 | $46.74 | $52.29 |
| December 2020 | $46.15 | $51.63 |
| November 2020 | $42.90 | $48.44 |
| October 2020 | $39.49 | $44.59 |
| September 2020 | $45.08 | $50.91 |
| August 2020 | $46.17 | $52.57 |
| July 2020 | $44.80 | $51.01 |
| June 2020 | $42.17 | $48.02 |
| May 2020 | $43.98 | $50.49 |
| April 2020 | $40.17 | $46.12 |
| March 2020 | $36.94 | $42.41 |
| February 2020 | $49.40 | $57.10 |
| January 2020 | $53.63 | $61.98 |
| December 2019 | $50.46 | $58.32 |
| November 2019 | $54.68 | $63.62 |
| October 2019 | $53.10 | $61.78 |
| September 2019 | $50.72 | $59.01 |
| August 2019 | $49.88 | $58.45 |
| July 2019 | $49.35 | $57.82 |
| June 2019 | $45.83 | $53.70 |
| May 2019 | $43.73 | $51.65 |
| April 2019 | $48.31 | $57.06 |
| March 2019 | $43.60 | $51.50 |
| February 2019 | $42.64 | $50.79 |
| January 2019 | $42.05 | $50.08 |
| December 2018 | $37.48 | $44.64 |
| November 2018 | $40.21 | $48.33 |
| October 2018 | $36.89 | $44.33 |
| September 2018 | $42.93 | $51.59 |
| August 2018 | $46.97 | $56.86 |
| July 2018 | $46.26 | $56 |
| June 2018 | $42.72 | $51.72 |
| May 2018 | $42.70 | $52.08 |
| April 2018 | $41.91 | $51.11 |
| March 2018 | $48.11 | $58.68 |
| February 2018 | $47.27 | $58.03 |
| January 2018 | $48.11 | $59.07 |
| December 2017 | $45.64 | $56.04 |
| November 2017 | $44.97 | $55.59 |
| October 2017 | $44.02 | $54.42 |
| September 2017 | $40.42 | $49.97 |
| August 2017 | $39.37 | $49.06 |
| July 2017 | $38.84 | $48.41 |
| June 2017 | $35.86 | $44.69 |
| May 2017 | $34.65 | $43.52 |
| April 2017 | $34.56 | $43.41 |
| March 2017 | $31.27 | $39.28 |
| February 2017 | $30.83 | $39.07 |
| January 2017 | $29.66 | $37.58 |
| December 2016 | $28.90 | $36.63 |
| November 2016 | $29.50 | $37.74 |
| October 2016 | $30.53 | $39.06 |
| September 2016 | $30.70 | $39.28 |
| August 2016 | $33.41 | $43.09 |
| July 2016 | $32.42 | $41.81 |
| June 2016 | $31.19 | $40.22 |
| May 2016 | $29.45 | $38.24 |
| April 2016 | $27.74 | $36.02 |
| March 2016 | $29.35 | $38.11 |
| February 2016 | $28.32 | $37.03 |
| January 2016 | $26.29 | $34.37 |
| December 2015 | $27.46 | $35.90 |
| November 2015 | $29.97 | $39.44 |
| October 2015 | $28.97 | $38.13 |
| September 2015 | $29.69 | $39.07 |
| August 2015 | $29.34 | $38.86 |
| July 2015 | $30.64 | $40.58 |
| June 2015 | $28.09 | $37.21 |
| May 2015 | $26.77 | $35.71 |
| April 2015 | $26.08 | $34.79 |
| March 2015 | $26.75 | $35.68 |
| February 2015 | $26.07 | $35.03 |
| January 2015 | $25.32 | $34.02 |
| December 2014 | $25.23 | $33.90 |
| November 2014 | $23.65 | $32.01 |
| October 2014 | $22.40 | $30.32 |
| September 2014 | $20.04 | $27.12 |
| August 2014 | $20.77 | $28.35 |
| July 2014 | $19.88 | $27.14 |
| June 2014 | $20.36 | $27.79 |
| May 2014 | $20.35 | $28.02 |
| April 2014 | $19.32 | $26.60 |
| March 2014 | $19.28 | $26.55 |
| February 2014 | $19.48 | $26.94 |
| January 2014 | $18.74 | $25.92 |
| December 2013 | $20.39 | $28.20 |
| November 2013 | $19.04 | $26.46 |
| October 2013 | $18.61 | $25.86 |
| September 2013 | $17.52 | $24.35 |
| August 2013 | $14.96 | $20.90 |
| July 2013 | $16.27 | $22.73 |
| June 2013 | $15.77 | $22.04 |
| May 2013 | $17 | $23.88 |
| April 2013 | $19.06 | $26.77 |
| March 2013 | $18.20 | $25.57 |
| February 2013 | $17.21 | $24.29 |
| January 2013 | $16.92 | $23.89 |
| December 2012 | $17.07 | $24.09 |
| November 2012 | $16.78 | $23.80 |
| October 2012 | $16.04 | $22.75 |
| September 2012 | $15.28 | $21.67 |
| August 2012 | $13.54 | $19.27 |
| July 2012 | $12.87 | $18.32 |
| June 2012 | $11.91 | $16.96 |
| May 2012 | $11.02 | $15.76 |
| April 2012 | $11.71 | $16.75 |
| March 2012 | $11.62 | $16.63 |
| February 2012 | $10.71 | $15.40 |
| January 2012 | $10.31 | $14.82 |
| December 2011 | $8.81 | $12.67 |
| November 2011 | $8.03 | $11.60 |
| October 2011 | $8.31 | $12 |
| September 2011 | $8.86 | $12.80 |
| August 2011 | $10.51 | $15.25 |
| July 2011 | $11.02 | $15.99 |
| June 2011 | $10.79 | $15.65 |
| May 2011 | $11.04 | $16.08 |
| April 2011 | $10.71 | $15.60 |
| March 2011 | $11.33 | $16.50 |
| February 2011 | $10.78 | $15.76 |
| January 2011 | $10.61 | $15.51 |
| December 2010 | $10.22 | $14.94 |
| November 2010 | $9.65 | $14.17 |
| October 2010 | $9.57 | $14.04 |
| September 2010 | $10.18 | $14.94 |
| August 2010 | $10.06 | $14.83 |
| July 2010 | $10.01 | $14.75 |
| June 2010 | $8.60 | $12.68 |
| May 2010 | $9.76 | $14.45 |
FAF
List: Contenders
Price: $54.65
Dividend Yield: 0.04%
Forward Dividend Yield: 3.91%
Payout Ratio: 93.39%
Dividend Per Share: 2.12 USD
Earnings Per Share: 2.07 USD
P/E Ratio: 26.68
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 429280
Ebitda: 672.0 millionMarket Capitalization: 6.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 6.82%
DGR5: 6.99%
DGR10: 20.35%
DGR20: 14.79%