First American Financial Corporation - Price History

Monthly price history for FAF (First American Financial Corporation)

DateAdjusted priceReal price
December 2022 54.08 USD 54.08 USD
November 2022 54.65 USD 54.65 USD
October 2022 50.40 USD 50.40 USD
September 2022 46.10 USD 46.10 USD
August 2022 52.96 USD 53.50 USD
July 2022 57.42 USD 58.00 USD
June 2022 52.39 USD 52.92 USD
May 2022 59.48 USD 60.59 USD
April 2022 57.24 USD 58.31 USD
March 2022 63.63 USD 64.82 USD
February 2022 65.30 USD 67.04 USD
January 2022 72.58 USD 74.51 USD
December 2021 76.20 USD 78.23 USD
November 2021 71.78 USD 74.18 USD
October 2021 70.77 USD 73.14 USD
September 2021 64.88 USD 67.05 USD
August 2021 67.74 USD 70.53 USD
July 2021 64.65 USD 67.31 USD
June 2021 59.88 USD 62.35 USD
May 2021 61.33 USD 64.31 USD
April 2021 61.51 USD 64.50 USD
March 2021 54.02 USD 56.65 USD
February 2021 49.65 USD 52.54 USD
January 2021 49.41 USD 52.29 USD
December 2020 48.79 USD 51.63 USD
November 2020 45.35 USD 48.44 USD
October 2020 41.75 USD 44.59 USD
September 2020 47.67 USD 50.91 USD
August 2020 48.81 USD 52.57 USD
July 2020 47.37 USD 51.01 USD
June 2020 44.59 USD 48.02 USD
May 2020 46.50 USD 50.49 USD
April 2020 42.47 USD 46.12 USD
March 2020 39.06 USD 42.41 USD
February 2020 52.23 USD 57.10 USD
January 2020 56.70 USD 61.98 USD
December 2019 53.35 USD 58.32 USD
November 2019 57.82 USD 63.62 USD
October 2019 56.14 USD 61.78 USD
September 2019 53.63 USD 59.01 USD
August 2019 52.74 USD 58.45 USD
July 2019 52.17 USD 57.82 USD
June 2019 48.46 USD 53.70 USD
May 2019 46.24 USD 51.65 USD
April 2019 51.08 USD 57.06 USD
March 2019 46.10 USD 51.50 USD
February 2019 45.09 USD 50.79 USD
January 2019 44.46 USD 50.08 USD
December 2018 39.63 USD 44.64 USD
November 2018 42.52 USD 48.33 USD
October 2018 39.00 USD 44.33 USD
September 2018 45.39 USD 51.59 USD
August 2018 49.66 USD 56.86 USD
July 2018 48.91 USD 56.00 USD
June 2018 45.17 USD 51.72 USD
May 2018 45.15 USD 52.08 USD
April 2018 44.31 USD 51.11 USD
March 2018 50.87 USD 58.68 USD
February 2018 49.97 USD 58.03 USD
January 2018 50.87 USD 59.07 USD
December 2017 48.26 USD 56.04 USD
November 2017 47.54 USD 55.59 USD
October 2017 46.54 USD 54.42 USD
September 2017 42.74 USD 49.97 USD
August 2017 41.62 USD 49.06 USD
July 2017 41.07 USD 48.41 USD
June 2017 37.91 USD 44.69 USD
May 2017 36.63 USD 43.52 USD
April 2017 36.54 USD 43.41 USD
March 2017 33.07 USD 39.28 USD
February 2017 32.60 USD 39.07 USD
January 2017 31.35 USD 37.58 USD
December 2016 30.56 USD 36.63 USD
November 2016 31.19 USD 37.74 USD
October 2016 32.28 USD 39.06 USD
September 2016 32.46 USD 39.28 USD
August 2016 35.33 USD 43.09 USD
July 2016 34.28 USD 41.81 USD
June 2016 32.98 USD 40.22 USD
May 2016 31.14 USD 38.24 USD
April 2016 29.33 USD 36.02 USD
March 2016 31.03 USD 38.11 USD
February 2016 29.95 USD 37.03 USD
January 2016 27.80 USD 34.37 USD
December 2015 29.03 USD 35.90 USD
November 2015 31.69 USD 39.44 USD
October 2015 30.63 USD 38.13 USD
September 2015 31.39 USD 39.07 USD
August 2015 31.02 USD 38.86 USD
July 2015 32.39 USD 40.58 USD
June 2015 29.70 USD 37.21 USD
May 2015 28.31 USD 35.71 USD
April 2015 27.58 USD 34.79 USD
March 2015 28.28 USD 35.68 USD
February 2015 27.57 USD 35.03 USD
January 2015 26.77 USD 34.02 USD
December 2014 26.68 USD 33.90 USD
November 2014 25.01 USD 32.01 USD
October 2014 23.69 USD 30.32 USD
September 2014 21.19 USD 27.12 USD
August 2014 21.96 USD 28.35 USD
July 2014 21.02 USD 27.14 USD
June 2014 21.53 USD 27.79 USD
May 2014 21.52 USD 28.02 USD
April 2014 20.42 USD 26.60 USD
March 2014 20.39 USD 26.55 USD
February 2014 20.59 USD 26.94 USD
January 2014 19.81 USD 25.92 USD
December 2013 21.56 USD 28.20 USD
November 2013 20.13 USD 26.46 USD
October 2013 19.68 USD 25.86 USD
September 2013 18.53 USD 24.35 USD
August 2013 15.82 USD 20.90 USD
July 2013 17.20 USD 22.73 USD
June 2013 16.68 USD 22.04 USD
May 2013 17.97 USD 23.88 USD
April 2013 20.15 USD 26.77 USD
March 2013 19.25 USD 25.57 USD
February 2013 18.19 USD 24.29 USD
January 2013 17.90 USD 23.89 USD
December 2012 18.05 USD 24.09 USD
November 2012 17.74 USD 23.80 USD
October 2012 16.96 USD 22.75 USD
September 2012 16.15 USD 21.67 USD
August 2012 14.31 USD 19.27 USD
July 2012 13.61 USD 18.32 USD
June 2012 12.60 USD 16.96 USD
May 2012 11.65 USD 15.76 USD
April 2012 12.38 USD 16.75 USD
March 2012 12.29 USD 16.63 USD
February 2012 11.32 USD 15.40 USD
January 2012 10.90 USD 14.82 USD
December 2011 9.32 USD 12.67 USD
November 2011 8.49 USD 11.60 USD
October 2011 8.78 USD 12.00 USD
September 2011 9.37 USD 12.80 USD
August 2011 11.11 USD 15.25 USD
July 2011 11.65 USD 15.99 USD
June 2011 11.40 USD 15.65 USD
May 2011 11.67 USD 16.08 USD
April 2011 11.32 USD 15.60 USD
March 2011 11.98 USD 16.50 USD
February 2011 11.40 USD 15.76 USD
January 2011 11.22 USD 15.51 USD
December 2010 10.81 USD 14.94 USD
November 2010 10.21 USD 14.17 USD
October 2010 10.11 USD 14.04 USD
September 2010 10.76 USD 14.94 USD
August 2010 10.64 USD 14.83 USD
July 2010 10.58 USD 14.75 USD
June 2010 9.10 USD 12.68 USD
May 2010 10.32 USD 14.45 USD

FAF

List: Contenders

Price: 51.57USD

52 week range price:
43.54
81.54

Dividend Yield: 3.82%

5-year range yield:
2.63%
3.97%

Forward Dividend Yield: 4.06%

Payout Ratio: 36.43%

Payout Ratio Range:
10.48%
55.30%

Dividend Per Share: 2.08 USD

Earnings Per Share: 5.71 USD

P/E Ratio: 12.62

Exchange: NYQ

Sector: Financial Services

Industry: Insurance—Specialty

Volume: 199352

Ebitda: 672.0 million

Market Capitalization: 5.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 6.65%

DGR5: 10.21%

DGR10: 24.84%

DGR20: 14.45%

Links: