First American Financial Corporation ( FAF) - Price History
Monthly price history for FAF (First American Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $65.18 | $65.18 |
| October 2026 | $63.82 | $63.82 |
| September 2026 | $60.74 | $60.74 |
| August 2026 | $73.24 | $73.92 |
| July 2026 | $74.30 | $74.99 |
| June 2026 | $67.96 | $68.59 |
| May 2026 | $65.08 | $66.23 |
| April 2026 | $68.91 | $70.13 |
| March 2026 | $59.24 | $60.29 |
| February 2026 | $68.33 | $70.11 |
| January 2026 | $61.58 | $63.18 |
| December 2025 | $59.88 | $61.44 |
| November 2025 | $63.55 | $65.76 |
| October 2025 | $60.41 | $62.51 |
| September 2025 | $62.08 | $64.24 |
| August 2025 | $63.25 | $66 |
| July 2025 | $57.55 | $60.05 |
| June 2025 | $58.83 | $61.39 |
| May 2025 | $52.97 | $55.81 |
| April 2025 | $57.72 | $60.81 |
| March 2025 | $62.30 | $65.63 |
| February 2025 | $61.82 | $65.69 |
| January 2025 | $59.50 | $63.22 |
| December 2024 | $58.77 | $62.44 |
| November 2024 | $65.50 | $70.15 |
| October 2024 | $59.90 | $64.15 |
| September 2024 | $61.64 | $66.01 |
| August 2024 | $59.09 | $63.80 |
| July 2024 | $56.11 | $60.58 |
| June 2024 | $49.97 | $53.95 |
| May 2024 | $50.97 | $55.58 |
| April 2024 | $49.13 | $53.57 |
| March 2024 | $55.99 | $61.05 |
| February 2024 | $53.08 | $58.41 |
| January 2024 | $54.84 | $60.35 |
| December 2023 | $58.56 | $64.44 |
| November 2023 | $53.69 | $59.60 |
| October 2023 | $46.34 | $51.44 |
| September 2023 | $50.89 | $56.49 |
| August 2023 | $55.08 | $61.68 |
| July 2023 | $56.60 | $63.38 |
| June 2023 | $50.92 | $57.02 |
| May 2023 | $48.61 | $54.93 |
| April 2023 | $50.98 | $57.61 |
| March 2023 | $49.25 | $55.66 |
| February 2023 | $49.76 | $56.78 |
| January 2023 | $54.22 | $61.87 |
| December 2022 | $45.87 | $52.34 |
| November 2022 | $47.41 | $54.65 |
| October 2022 | $43.72 | $50.40 |
| September 2022 | $39.99 | $46.10 |
| August 2022 | $45.95 | $53.50 |
| July 2022 | $49.81 | $58 |
| June 2022 | $45.45 | $52.92 |
| May 2022 | $51.60 | $60.59 |
| April 2022 | $49.66 | $58.31 |
| March 2022 | $55.20 | $64.82 |
| February 2022 | $56.65 | $67.04 |
| January 2022 | $62.97 | $74.51 |
| December 2021 | $66.11 | $78.23 |
| November 2021 | $62.27 | $74.18 |
| October 2021 | $61.40 | $73.14 |
| September 2021 | $56.28 | $67.05 |
| August 2021 | $58.77 | $70.53 |
| July 2021 | $56.08 | $67.31 |
| June 2021 | $51.95 | $62.35 |
| May 2021 | $53.20 | $64.31 |
| April 2021 | $53.36 | $64.50 |
| March 2021 | $46.87 | $56.65 |
| February 2021 | $43.07 | $52.54 |
| January 2021 | $42.87 | $52.29 |
| December 2020 | $42.33 | $51.63 |
| November 2020 | $39.35 | $48.44 |
| October 2020 | $36.22 | $44.59 |
| September 2020 | $41.35 | $50.91 |
| August 2020 | $42.35 | $52.57 |
| July 2020 | $41.09 | $51.01 |
| June 2020 | $38.68 | $48.02 |
| May 2020 | $40.34 | $50.49 |
| April 2020 | $36.85 | $46.12 |
| March 2020 | $33.88 | $42.41 |
| February 2020 | $45.32 | $57.10 |
| January 2020 | $49.19 | $61.98 |
| December 2019 | $46.28 | $58.32 |
| November 2019 | $50.16 | $63.62 |
| October 2019 | $48.71 | $61.78 |
| September 2019 | $46.52 | $59.01 |
| August 2019 | $45.76 | $58.45 |
| July 2019 | $45.26 | $57.82 |
| June 2019 | $42.04 | $53.70 |
| May 2019 | $40.11 | $51.65 |
| April 2019 | $44.31 | $57.06 |
| March 2019 | $40 | $51.50 |
| February 2019 | $39.12 | $50.79 |
| January 2019 | $38.57 | $50.08 |
| December 2018 | $34.38 | $44.64 |
| November 2018 | $36.89 | $48.33 |
| October 2018 | $33.83 | $44.33 |
| September 2018 | $39.37 | $51.59 |
| August 2018 | $43.08 | $56.86 |
| July 2018 | $42.43 | $56 |
| June 2018 | $39.18 | $51.72 |
| May 2018 | $39.17 | $52.08 |
| April 2018 | $38.44 | $51.11 |
| March 2018 | $44.13 | $58.68 |
| February 2018 | $43.36 | $58.03 |
| January 2018 | $44.13 | $59.07 |
| December 2017 | $41.87 | $56.04 |
| November 2017 | $41.24 | $55.59 |
| October 2017 | $40.38 | $54.42 |
| September 2017 | $37.08 | $49.97 |
| August 2017 | $36.11 | $49.06 |
| July 2017 | $35.63 | $48.41 |
| June 2017 | $32.89 | $44.69 |
| May 2017 | $31.78 | $43.52 |
| April 2017 | $31.70 | $43.41 |
| March 2017 | $28.69 | $39.28 |
| February 2017 | $28.28 | $39.07 |
| January 2017 | $27.20 | $37.58 |
| December 2016 | $26.51 | $36.63 |
| November 2016 | $27.06 | $37.74 |
| October 2016 | $28 | $39.06 |
| September 2016 | $28.16 | $39.28 |
| August 2016 | $30.65 | $43.09 |
| July 2016 | $29.74 | $41.81 |
| June 2016 | $28.61 | $40.22 |
| May 2016 | $27.01 | $38.24 |
| April 2016 | $25.44 | $36.02 |
| March 2016 | $26.92 | $38.11 |
| February 2016 | $25.98 | $37.03 |
| January 2016 | $24.11 | $34.37 |
| December 2015 | $25.19 | $35.90 |
| November 2015 | $27.49 | $39.44 |
| October 2015 | $26.58 | $38.13 |
| September 2015 | $27.23 | $39.07 |
| August 2015 | $26.91 | $38.86 |
| July 2015 | $28.10 | $40.58 |
| June 2015 | $25.77 | $37.21 |
| May 2015 | $24.56 | $35.71 |
| April 2015 | $23.92 | $34.79 |
| March 2015 | $24.54 | $35.68 |
| February 2015 | $23.92 | $35.03 |
| January 2015 | $23.23 | $34.02 |
| December 2014 | $23.14 | $33.90 |
| November 2014 | $21.69 | $32.01 |
| October 2014 | $20.55 | $30.32 |
| September 2014 | $18.38 | $27.12 |
| August 2014 | $19.05 | $28.35 |
| July 2014 | $18.24 | $27.14 |
| June 2014 | $18.68 | $27.79 |
| May 2014 | $18.67 | $28.02 |
| April 2014 | $17.72 | $26.60 |
| March 2014 | $17.69 | $26.55 |
| February 2014 | $17.86 | $26.94 |
| January 2014 | $17.19 | $25.92 |
| December 2013 | $18.70 | $28.20 |
| November 2013 | $17.47 | $26.46 |
| October 2013 | $17.07 | $25.86 |
| September 2013 | $16.08 | $24.35 |
| August 2013 | $13.72 | $20.90 |
| July 2013 | $14.92 | $22.73 |
| June 2013 | $14.47 | $22.04 |
| May 2013 | $15.59 | $23.88 |
| April 2013 | $17.48 | $26.77 |
| March 2013 | $16.70 | $25.57 |
| February 2013 | $15.78 | $24.29 |
| January 2013 | $15.52 | $23.89 |
| December 2012 | $15.66 | $24.09 |
| November 2012 | $15.39 | $23.80 |
| October 2012 | $14.71 | $22.75 |
| September 2012 | $14.01 | $21.67 |
| August 2012 | $12.42 | $19.27 |
| July 2012 | $11.80 | $18.32 |
| June 2012 | $10.93 | $16.96 |
| May 2012 | $10.10 | $15.76 |
| April 2012 | $10.74 | $16.75 |
| March 2012 | $10.66 | $16.63 |
| February 2012 | $9.82 | $15.40 |
| January 2012 | $9.45 | $14.82 |
| December 2011 | $8.08 | $12.67 |
| November 2011 | $7.37 | $11.60 |
| October 2011 | $7.62 | $12 |
| September 2011 | $8.13 | $12.80 |
| August 2011 | $9.64 | $15.25 |
| July 2011 | $10.11 | $15.99 |
| June 2011 | $9.89 | $15.65 |
| May 2011 | $10.13 | $16.08 |
| April 2011 | $9.82 | $15.60 |
| March 2011 | $10.39 | $16.50 |
| February 2011 | $9.89 | $15.76 |
| January 2011 | $9.73 | $15.51 |
| December 2010 | $9.37 | $14.94 |
| November 2010 | $8.86 | $14.17 |
| October 2010 | $8.77 | $14.04 |
| September 2010 | $9.34 | $14.94 |
| August 2010 | $9.23 | $14.83 |
| July 2010 | $9.18 | $14.75 |
| June 2010 | $7.89 | $12.68 |
| May 2010 | $8.95 | $14.45 |
FAF
List: Contenders
Price: $65.18
52 week price:
Dividend Yield: 3.49%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 115.51%
Payout Ratio Range:
Dividend Per Share: 2.44 USD
Earnings Per Share: 7.09 USD
P/E Ratio: 9.03
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 429280
Ebitda: 672.0 millionMarket Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 1.91%
DGR5: 4.57%
DGR10: 8.38%
DGR20: 9.43%