The highest closing price for First American (FAF) last month was $67.57, on September 8. It was up 0.2% for the month. The latest price is $59.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $64.04 | $64.51 | $63.62 | $64.24 | 500,000 |
September 29 2025 | $65.05 | $65.16 | $63.65 | $63.88 | 481,800 |
September 26 2025 | $64.59 | $65.08 | $64.12 | $64.98 | 567,700 |
September 25 2025 | $64.72 | $64.98 | $63.85 | $64.25 | 581,000 |
September 24 2025 | $65.10 | $65.45 | $64.51 | $65.26 | 419,200 |
September 23 2025 | $65.70 | $65.94 | $64.96 | $65.34 | 608,300 |
September 22 2025 | $65.70 | $66.21 | $65.44 | $65.46 | 708,100 |
September 19 2025 | $66.74 | $66.85 | $65.52 | $65.80 | 1,466,787 |
September 18 2025 | $65.86 | $67.32 | $65.86 | $66.75 | 751,254 |
September 17 2025 | $65.70 | $67.02 | $65.34 | $66.28 | 1,645,709 |
September 16 2025 | $66.26 | $66.26 | $65.26 | $65.34 | 638,316 |
September 15 2025 | $67.12 | $67.50 | $66.05 | $66.19 | 477,273 |
September 12 2025 | $67.23 | $67.53 | $66.73 | $66.95 | 405,261 |
September 11 2025 | $65.97 | $68.07 | $65.48 | $67.47 | 1,307,056 |
September 10 2025 | $65.79 | $65.97 | $64.70 | $65.66 | 867,952 |
September 09 2025 | $67.50 | $67.82 | $66.16 | $66.21 | 782,545 |
September 08 2025 | $66.18 | $67.77 | $65.22 | $67.57 | 943,940 |
September 05 2025 | $66.36 | $66.80 | $65.90 | $66.50 | 712,158 |
September 04 2025 | $65.25 | $65.81 | $64.52 | $65.72 | 312,743 |
September 03 2025 | $63.91 | $64.69 | $63.64 | $64.62 | 490,940 |
September 02 2025 | $64.11 | $64.64 | $63.32 | $63.87 | 841,455 |
Daily pricing data for First American dates back to 5/24/2010, and may be incomplete.
