First American Financial Corporation ( FAF) - Price History
Monthly price history for FAF (First American Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $70.27 | $70.27 |
| June 2026 | $68.59 | $68.59 |
| May 2026 | $65.69 | $66.23 |
| April 2026 | $69.56 | $70.13 |
| March 2026 | $59.80 | $60.29 |
| February 2026 | $68.97 | $70.11 |
| January 2026 | $62.15 | $63.18 |
| December 2025 | $60.44 | $61.44 |
| November 2025 | $64.14 | $65.76 |
| October 2025 | $60.97 | $62.51 |
| September 2025 | $62.66 | $64.24 |
| August 2025 | $63.84 | $66 |
| July 2025 | $58.08 | $60.05 |
| June 2025 | $59.38 | $61.39 |
| May 2025 | $53.47 | $55.81 |
| April 2025 | $58.26 | $60.81 |
| March 2025 | $62.87 | $65.63 |
| February 2025 | $62.40 | $65.69 |
| January 2025 | $60.05 | $63.22 |
| December 2024 | $59.31 | $62.44 |
| November 2024 | $66.11 | $70.15 |
| October 2024 | $60.46 | $64.15 |
| September 2024 | $62.21 | $66.01 |
| August 2024 | $59.64 | $63.80 |
| July 2024 | $56.63 | $60.58 |
| June 2024 | $50.43 | $53.95 |
| May 2024 | $51.45 | $55.58 |
| April 2024 | $49.58 | $53.57 |
| March 2024 | $56.51 | $61.05 |
| February 2024 | $53.57 | $58.41 |
| January 2024 | $55.35 | $60.35 |
| December 2023 | $59.10 | $64.44 |
| November 2023 | $54.19 | $59.60 |
| October 2023 | $46.77 | $51.44 |
| September 2023 | $51.36 | $56.49 |
| August 2023 | $55.60 | $61.68 |
| July 2023 | $57.13 | $63.38 |
| June 2023 | $51.40 | $57.02 |
| May 2023 | $49.06 | $54.93 |
| April 2023 | $51.45 | $57.61 |
| March 2023 | $49.71 | $55.66 |
| February 2023 | $50.22 | $56.78 |
| January 2023 | $54.73 | $61.87 |
| December 2022 | $46.30 | $52.34 |
| November 2022 | $47.85 | $54.65 |
| October 2022 | $44.13 | $50.40 |
| September 2022 | $40.37 | $46.10 |
| August 2022 | $46.38 | $53.50 |
| July 2022 | $50.28 | $58 |
| June 2022 | $45.87 | $52.92 |
| May 2022 | $52.08 | $60.59 |
| April 2022 | $50.12 | $58.31 |
| March 2022 | $55.72 | $64.82 |
| February 2022 | $57.18 | $67.04 |
| January 2022 | $63.55 | $74.51 |
| December 2021 | $66.72 | $78.23 |
| November 2021 | $62.85 | $74.18 |
| October 2021 | $61.97 | $73.14 |
| September 2021 | $56.81 | $67.05 |
| August 2021 | $59.30 | $70.53 |
| July 2021 | $56.60 | $67.31 |
| June 2021 | $52.43 | $62.35 |
| May 2021 | $53.69 | $64.31 |
| April 2021 | $53.85 | $64.50 |
| March 2021 | $47.29 | $56.65 |
| February 2021 | $43.47 | $52.54 |
| January 2021 | $43.26 | $52.29 |
| December 2020 | $42.72 | $51.63 |
| November 2020 | $39.71 | $48.44 |
| October 2020 | $36.55 | $44.59 |
| September 2020 | $41.73 | $50.91 |
| August 2020 | $42.74 | $52.57 |
| July 2020 | $41.47 | $51.01 |
| June 2020 | $39.04 | $48.02 |
| May 2020 | $40.71 | $50.49 |
| April 2020 | $37.18 | $46.12 |
| March 2020 | $34.19 | $42.41 |
| February 2020 | $45.73 | $57.10 |
| January 2020 | $49.64 | $61.98 |
| December 2019 | $46.71 | $58.32 |
| November 2019 | $50.62 | $63.62 |
| October 2019 | $49.15 | $61.78 |
| September 2019 | $46.95 | $59.01 |
| August 2019 | $46.17 | $58.45 |
| July 2019 | $45.68 | $57.82 |
| June 2019 | $42.42 | $53.70 |
| May 2019 | $40.48 | $51.65 |
| April 2019 | $44.72 | $57.06 |
| March 2019 | $40.36 | $51.50 |
| February 2019 | $39.47 | $50.79 |
| January 2019 | $38.92 | $50.08 |
| December 2018 | $34.69 | $44.64 |
| November 2018 | $37.22 | $48.33 |
| October 2018 | $34.14 | $44.33 |
| September 2018 | $39.73 | $51.59 |
| August 2018 | $43.47 | $56.86 |
| July 2018 | $42.82 | $56 |
| June 2018 | $39.54 | $51.72 |
| May 2018 | $39.53 | $52.08 |
| April 2018 | $38.79 | $51.11 |
| March 2018 | $44.54 | $58.68 |
| February 2018 | $43.75 | $58.03 |
| January 2018 | $44.53 | $59.07 |
| December 2017 | $42.25 | $56.04 |
| November 2017 | $41.62 | $55.59 |
| October 2017 | $40.75 | $54.42 |
| September 2017 | $37.41 | $49.97 |
| August 2017 | $36.44 | $49.06 |
| July 2017 | $35.96 | $48.41 |
| June 2017 | $33.19 | $44.69 |
| May 2017 | $32.07 | $43.52 |
| April 2017 | $31.99 | $43.41 |
| March 2017 | $28.95 | $39.28 |
| February 2017 | $28.54 | $39.07 |
| January 2017 | $27.45 | $37.58 |
| December 2016 | $26.76 | $36.63 |
| November 2016 | $27.30 | $37.74 |
| October 2016 | $28.26 | $39.06 |
| September 2016 | $28.42 | $39.28 |
| August 2016 | $30.93 | $43.09 |
| July 2016 | $30.01 | $41.81 |
| June 2016 | $28.87 | $40.22 |
| May 2016 | $27.26 | $38.24 |
| April 2016 | $25.68 | $36.02 |
| March 2016 | $27.17 | $38.11 |
| February 2016 | $26.22 | $37.03 |
| January 2016 | $24.33 | $34.37 |
| December 2015 | $25.42 | $35.90 |
| November 2015 | $27.74 | $39.44 |
| October 2015 | $26.82 | $38.13 |
| September 2015 | $27.48 | $39.07 |
| August 2015 | $27.15 | $38.86 |
| July 2015 | $28.36 | $40.58 |
| June 2015 | $26 | $37.21 |
| May 2015 | $24.78 | $35.71 |
| April 2015 | $24.14 | $34.79 |
| March 2015 | $24.76 | $35.68 |
| February 2015 | $24.13 | $35.03 |
| January 2015 | $23.44 | $34.02 |
| December 2014 | $23.35 | $33.90 |
| November 2014 | $21.89 | $32.01 |
| October 2014 | $20.74 | $30.32 |
| September 2014 | $18.55 | $27.12 |
| August 2014 | $19.22 | $28.35 |
| July 2014 | $18.40 | $27.14 |
| June 2014 | $18.84 | $27.79 |
| May 2014 | $18.84 | $28.02 |
| April 2014 | $17.88 | $26.60 |
| March 2014 | $17.85 | $26.55 |
| February 2014 | $18.03 | $26.94 |
| January 2014 | $17.34 | $25.92 |
| December 2013 | $18.87 | $28.20 |
| November 2013 | $17.63 | $26.46 |
| October 2013 | $17.23 | $25.86 |
| September 2013 | $16.22 | $24.35 |
| August 2013 | $13.85 | $20.90 |
| July 2013 | $15.06 | $22.73 |
| June 2013 | $14.60 | $22.04 |
| May 2013 | $15.74 | $23.88 |
| April 2013 | $17.64 | $26.77 |
| March 2013 | $16.85 | $25.57 |
| February 2013 | $15.93 | $24.29 |
| January 2013 | $15.67 | $23.89 |
| December 2012 | $15.80 | $24.09 |
| November 2012 | $15.53 | $23.80 |
| October 2012 | $14.85 | $22.75 |
| September 2012 | $14.14 | $21.67 |
| August 2012 | $12.53 | $19.27 |
| July 2012 | $11.91 | $18.32 |
| June 2012 | $11.03 | $16.96 |
| May 2012 | $10.20 | $15.76 |
| April 2012 | $10.84 | $16.75 |
| March 2012 | $10.76 | $16.63 |
| February 2012 | $9.91 | $15.40 |
| January 2012 | $9.54 | $14.82 |
| December 2011 | $8.16 | $12.67 |
| November 2011 | $7.43 | $11.60 |
| October 2011 | $7.69 | $12 |
| September 2011 | $8.20 | $12.80 |
| August 2011 | $9.73 | $15.25 |
| July 2011 | $10.20 | $15.99 |
| June 2011 | $9.98 | $15.65 |
| May 2011 | $10.22 | $16.08 |
| April 2011 | $9.91 | $15.60 |
| March 2011 | $10.48 | $16.50 |
| February 2011 | $9.98 | $15.76 |
| January 2011 | $9.82 | $15.51 |
| December 2010 | $9.46 | $14.94 |
| November 2010 | $8.94 | $14.17 |
| October 2010 | $8.85 | $14.04 |
| September 2010 | $9.42 | $14.94 |
| August 2010 | $9.31 | $14.83 |
| July 2010 | $9.26 | $14.75 |
| June 2010 | $7.96 | $12.68 |
| May 2010 | $9.04 | $14.45 |
FAF
List: Contenders
Price: $70.27
52 week price:
Dividend Yield: 3.10%
5-year range yield:
Forward Dividend Yield: 3.12%
Payout Ratio: 115.51%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 6.50 USD
P/E Ratio: 10.85
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 429280
Ebitda: 672.0 millionMarket Capitalization: 7.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 1.92%
DGR5: 4.73%
DGR10: 8.58%
DGR20: 10.23%