FAF
Frst Amer Fincl (FAF)
NYSE
$62.49+$0.98 (+1.59%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $6.3B
    Market Cap
  • -0.19%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    -15.64%
    Low Price$60.74
    High Price$75.81
  • 3 Months
    -11.89%
    Low Price$60.74
    High Price$78.43
  • 1 Year
    -0.19%
    Low Price$55.86
    High Price$78.43
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
64.49
65.15
64.29
64.76
+2.04%
751,654
06/03/2026
63.88
64.36
62.86
63.46
-0.95%
1,218,040
06/02/2026
63.63
64.78
63.35
64.07
+0.62%
1,030,392
06/01/2026
64.46
64.66
63.01
63.68
-2.16%
927,349
05/29/2026
65.21
65.62
64.58
65.08
-0.48%
1,404,340
05/28/2026
66.19
66.43
65.26
65.40
-1.45%
958,491
05/27/2026
67.43
67.55
65.88
66.36
-0.91%
833,279
05/26/2026
67.11
67.14
66.15
66.97
-0.07%
954,578
05/22/2026
66.74
67.26
66.63
67.02
+0.53%
830,713
05/21/2026
66.16
66.99
65.17
66.66
-0.47%
684,387
05/20/2026
66.47
67.26
65.64
66.98
+1.08%
991,747
05/19/2026
67.21
67.21
65.57
66.26
-1.72%
811,109
05/18/2026
66.16
67.99
66.11
67.42
+2.24%
472,546
05/15/2026
65.97
66.09
65.29
65.95
+0.15%
845,350
05/14/2026
66.53
67.04
65.53
65.85
+0.22%
582,871