FAF | Frst Amer Fincl | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Frst Amer Fincl (FAF)

NYSE

$63.95-$2.51 (-3.78%)

Price as of Oct 22, 2026 6:41 PM EDT

$6.8B
Market Cap
12.01%
1-Year Change
Insurance - Specialty
Industry

1 Month
-3.15%

Low Price$60.74

High Price$68.60
3 Months
-6.38%

Low Price$60.74

High Price$78.43
1 Year
+12.01%

Low Price$55.86

High Price$78.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	66.86	67.12	65.79	66.46	+0.30%	1,612,245
10/21/2026	$1.78 Earnings
10/20/2026	65.40	66.79	65.40	66.26	+2.22%	921,116
10/19/2026	64.63	65.45	64.63	64.82	-0.15%	812,009
10/16/2026	63.90	65.46	63.57	64.92	+2.35%	1,264,436
10/15/2026	63.17	64.57	63.16	63.43	+2.19%	1,427,749
10/14/2026	61.64	62.31	61.14	62.07	-0.16%	703,287
10/13/2026	61.54	62.67	60.86	62.17	+2.04%	930,182
10/12/2026	61.08	61.73	60.52	60.93	-0.44%	665,079
10/09/2026	62.77	63.05	61.07	61.20	-2.56%	894,011
10/08/2026	61.25	62.87	60.63	62.81	+2.48%	759,343
10/07/2026	61.74	61.99	60.46	61.29	-1.64%	577,447
10/06/2026	62.27	62.65	61.91	62.31	+0.55%	610,458
10/05/2026	61.96	62.68	61.34	61.97	-0.83%	928,842
10/02/2026	61.92	63.28	61.72	62.49	+1.59%	916,940
10/01/2026	60.87	61.78	59.74	61.51	+1.27%	1,716,993
09/30/2026	63.97	64.39	60.38	60.74	-5.14%	2,213,517
09/29/2026	64.73	64.73	63.10	64.03	-1.07%	1,183,498
09/28/2026	65.51	65.51	64.41	64.72	-1.43%	1,071,721
09/28/2026	$0.61 Dividend
09/25/2026	65.38	65.72	64.54	65.66	+1.02%	852,934
09/24/2026	67.37	68.14	64.94	65.00	-3.66%	802,588
09/23/2026	68.17	68.90	67.42	67.46	-1.66%	754,891
09/22/2026	69.04	69.44	67.55	68.60	-0.03%	888,759
09/21/2026	69.45	69.62	68.58	68.62	-0.47%	735,059
09/18/2026	70.70	71.41	68.55	68.95	-3.29%	2,368,164
09/17/2026	71.64	73.32	71.27	71.30	+1.20%	913,477
09/16/2026	72.66	73.54	69.47	70.46	-2.36%	774,998
09/15/2026	72.15	72.56	71.09	72.16	-0.44%	1,032,655
09/14/2026	71.61	72.62	71.08	72.48	+1.91%	650,390
09/11/2026	71.58	71.83	70.63	71.12	+0.84%	478,751
09/10/2026	71.05	71.34	70.23	70.52	-0.41%	487,943
09/09/2026	71.02	71.21	69.81	70.81	+0.13%	876,590
09/08/2026	71.21	72.74	70.47	70.72	-1.88%	932,306
09/04/2026	74.84	74.93	71.53	72.08	-4.91%	1,219,088
09/03/2026	74.18	76.19	74.17	75.81	+3.32%	643,914
09/02/2026	73.35	74.41	72.61	73.37	+0.63%	683,669
09/01/2026	73.37	74.00	72.50	72.91	-0.45%	858,040
08/31/2026	73.44	74.26	72.86	73.24	-0.74%	811,894
08/28/2026	74.15	74.77	73.73	73.78	-0.11%	889,641
08/27/2026	72.19	74.37	72.19	73.86	+1.25%	835,985
08/26/2026	72.58	73.26	72.33	72.95	+0.48%	622,669
08/25/2026	72.07	72.97	71.25	72.61	+1.41%	662,826
08/24/2026	71.12	72.23	70.82	71.59	+0.70%	445,941
08/21/2026	71.65	71.68	71.07	71.10	-0.32%	356,730
08/20/2026	71.49	71.97	70.56	71.33	-1.09%	453,128
08/19/2026	72.28	73.53	72.07	72.11	+0.46%	495,058
08/18/2026	73.16	73.77	71.64	71.78	-1.00%	663,148
08/17/2026	72.85	72.96	72.35	72.51	-0.92%	396,443
08/14/2026	73.37	73.48	72.70	73.18	-0.27%	441,625
08/13/2026	71.92	73.61	71.89	73.38	+2.43%	820,108
08/12/2026	70.69	72.36	70.69	71.63	+0.85%	651,991
08/11/2026	71.20	71.98	70.92	71.03	-0.72%	478,715
08/10/2026	72.78	73.42	70.97	71.55	-2.71%	577,338
08/07/2026	74.54	74.63	73.47	73.54	-1.24%	533,889
08/06/2026	74.54	75.08	73.40	74.46	+0.21%	715,357
08/05/2026	75.76	75.76	73.89	74.30	-1.39%	985,497
08/04/2026	73.86	75.45	73.75	75.35	+0.86%	575,560
08/03/2026	74.63	76.06	74.13	74.71	+0.55%	516,655
07/31/2026	74.53	74.85	73.97	74.30	-0.71%	602,392
07/30/2026	77.44	77.44	74.37	74.83	-3.38%	580,789
07/29/2026	77.60	79.13	77.28	77.45	-1.25%	802,625
07/28/2026	76.66	78.65	76.59	78.43	+3.78%	876,847
07/27/2026	74.65	76.09	74.65	75.58	+1.53%	827,164
07/24/2026	70.31	75.26	69.97	74.44	+8.95%	1,492,375
07/23/2026	71.37	71.40	68.03	68.33	-2.21%	1,244,655
07/22/2026	70.61	70.85	69.35	69.87	-1.58%	880,779
07/22/2026	$2.08 Earnings
07/21/2026	71.41	71.54	70.08	70.99	-0.11%	683,231
07/20/2026	72.24	72.65	70.86	71.07	-1.78%	811,064
07/17/2026	71.73	72.82	71.32	72.36	+1.42%	824,693
07/16/2026	68.85	71.40	68.47	71.35	+3.51%	806,235
07/15/2026	68.62	69.84	67.98	68.93	-0.27%	636,782
07/14/2026	69.55	70.11	69.06	69.12	-0.43%	580,524
07/13/2026	69.01	70.22	68.67	69.42	+1.08%	622,566
07/10/2026	69.61	70.17	68.60	68.67	-1.35%	700,733
07/09/2026	69.58	70.00	69.00	69.61	+0.34%	796,010
07/08/2026	70.58	70.64	69.07	69.38	-1.45%	817,922
07/07/2026	70.17	71.27	69.52	70.40	+1.37%	663,408
07/06/2026	68.83	69.55	68.25	69.44	+0.88%	770,541
07/02/2026	69.60	69.94	68.03	68.84	-1.39%	1,051,188
07/01/2026	68.05	70.25	66.88	69.81	+2.73%	1,225,978
06/30/2026	67.82	68.71	67.17	67.96	-0.28%	1,162,305
06/29/2026	66.27	68.30	66.19	68.15	+2.56%	1,474,307
06/26/2026	65.46	66.49	64.48	66.44	+2.52%	1,353,598
06/25/2026	66.20	66.79	64.72	64.81	-2.74%	999,825
06/24/2026	68.80	68.80	66.16	66.63	-3.15%	1,934,756
06/23/2026	67.96	69.06	67.96	68.80	+1.70%	846,616
06/22/2026	67.87	69.20	67.31	67.65	-0.51%	1,294,752
06/18/2026	67.46	68.45	67.44	68.00	+1.25%	1,801,939
06/17/2026	67.09	69.56	67.09	67.16	-0.06%	1,117,871
06/16/2026	66.58	67.73	65.69	67.20	+2.26%	859,416
06/15/2026	65.63	66.29	65.36	65.71	+0.88%	722,336
06/12/2026	64.05	65.87	63.78	65.13	+1.39%	1,097,552
06/11/2026	66.01	66.02	63.99	64.24	-1.95%	1,393,446
06/10/2026	66.21	66.63	65.47	65.52	-0.44%	966,503
06/09/2026	64.93	66.15	64.71	65.81	+1.92%	1,497,437
06/08/2026	65.59	66.17	64.46	64.57	-1.96%	1,164,114
06/08/2026	$0.55 Dividend
06/05/2026	64.86	66.27	64.79	65.86	+1.70%	1,108,489