FAF
Frst Amer Fincl (FAF)
NYSE
$69.47+$1.19 (+1.74%)
Price as of Jun 23, 2026 4:33 PM EDT
  • $7.0B
    Market Cap
  • 17.13%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +0.95%
    Low Price$64.58
    High Price$68.63
  • 3 Months
    +21.10%
    Low Price$58.23
    High Price$71.12
  • 1 Year
    +17.13%
    Low Price$54.73
    High Price$71.12
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
68.50
69.84
67.94
68.28
-0.51%
1,294,752
06/18/2026
68.09
69.09
68.06
68.63
+1.25%
1,801,939
06/17/2026
67.71
70.21
67.71
67.78
-0.06%
1,117,871
06/16/2026
67.20
68.36
66.31
67.82
+2.26%
859,416
06/15/2026
66.24
66.91
65.97
66.32
+0.88%
722,336
06/12/2026
64.65
66.49
64.38
65.74
+1.39%
1,097,552
06/11/2026
66.62
66.63
64.58
64.84
-1.95%
1,393,446
06/10/2026
66.83
67.25
66.08
66.13
-0.44%
966,503
06/09/2026
65.53
66.76
65.31
66.42
+1.92%
1,497,437
06/08/2026
66.20
66.78
65.06
65.17
-1.96%
1,164,114
06/08/2026
$0.55 Dividend
06/05/2026
65.46
66.89
65.39
66.47
+1.70%
1,108,489
06/04/2026
65.09
65.75
64.88
65.36
+2.04%
751,654
06/03/2026
64.48
64.96
63.45
64.05
-0.95%
1,218,040
06/02/2026
64.22
65.38
63.94
64.66
+0.62%
1,030,392
06/01/2026
65.06
65.26
63.59
64.27
-2.16%
927,349
05/29/2026
65.82
66.23
65.18
65.69
-0.48%
1,404,340
05/28/2026
66.81
67.05
65.87
66.00
-1.45%
958,491
05/27/2026
68.06
68.18
66.49
66.98
-0.91%
833,279
05/26/2026
67.73
67.76
66.77
67.59
-0.07%
954,578
05/22/2026
67.36
67.89
67.25
67.64
+0.53%
830,713
05/21/2026
66.78
67.61
65.78
67.28
-0.47%
684,387
05/20/2026
67.08
67.88
66.25
67.60
+1.08%
991,747
05/19/2026
67.84
67.84
66.18
66.88
-1.72%
811,109
05/18/2026
66.78
68.62
66.72
68.05
+2.24%
472,546
05/15/2026
66.58
66.71
65.89
66.56
+0.15%
845,350
05/14/2026
67.14
67.67
66.14
66.46
+0.22%
582,871
05/13/2026
67.14
67.77
65.56
66.31
-1.43%
711,817
05/12/2026
68.47
69.06
66.87
67.27
-0.91%
870,634
05/11/2026
70.58
70.58
67.45
67.89
-3.65%
777,839
05/08/2026
69.69
70.50
69.02
70.46
+1.75%
515,267
05/07/2026
68.78
69.55
66.88
69.25
-0.20%
642,218
05/06/2026
68.53
69.75
68.15
69.39
+2.31%
1,329,439
05/05/2026
68.01
68.54
67.72
67.82
+0.10%
530,916
05/04/2026
67.28
68.84
67.16
67.75
-0.31%
721,545
05/01/2026
70.04
70.04
67.75
67.96
-2.30%
947,405
04/30/2026
70.34
70.50
68.97
69.55
-1.39%
1,000,028
04/29/2026
69.59
70.75
69.56
70.54
+0.87%
1,065,109
04/28/2026
69.75
70.28
68.88
69.93
+1.57%
791,850
04/27/2026
70.13
70.83
68.46
68.85
-2.05%
965,551
04/24/2026
69.03
70.36
68.03
70.29
+2.95%
1,028,959
04/23/2026
64.71
68.73
64.13
68.28
+3.55%
1,461,974
04/22/2026
66.69
66.69
65.40
65.93
-0.63%
994,078
04/22/2026
$1.33 Earnings
04/21/2026
66.35
66.83
65.70
66.35
+0.83%
865,721
04/20/2026
65.18
66.31
65.09
65.81
+0.53%
663,794
04/17/2026
63.79
66.02
63.77
65.46
+3.42%
1,019,292
04/16/2026
62.71
63.47
62.57
63.30
+0.05%
829,695
04/15/2026
62.81
63.50
62.44
63.27
+0.58%
619,592
04/14/2026
62.02
63.21
61.69
62.90
+0.83%
653,514
04/13/2026
62.48
62.67
61.76
62.38
-0.65%
1,014,792
04/10/2026
63.31
63.35
62.38
62.79
-1.06%
557,859
04/09/2026
62.63
63.64
62.31
63.46
+0.95%
757,126
04/08/2026
61.50
62.92
60.99
62.87
+4.19%
1,224,547
04/07/2026
59.68
60.87
59.52
60.34
+0.56%
1,043,612
04/06/2026
58.51
60.07
58.23
60.00
+3.90%
1,753,083
04/02/2026
58.32
58.55
56.90
57.75
-1.79%
1,443,272
04/01/2026
59.70
59.70
58.38
58.80
-1.66%
1,103,255
03/31/2026
59.90
60.54
58.80
59.80
+1.19%
562,745
03/30/2026
58.87
59.82
58.32
59.09
+1.90%
660,404
03/27/2026
58.77
59.09
57.68
57.99
-1.63%
745,294
03/26/2026
57.03
59.05
57.03
58.95
+1.85%
735,032
03/25/2026
58.53
58.66
57.23
57.88
+0.43%
746,715
03/24/2026
57.14
58.22
56.86
57.63
+0.09%
836,828
03/23/2026
58.11
58.72
56.73
57.58
+2.13%
1,645,171
03/20/2026
57.53
57.62
55.74
56.38
-2.39%
3,012,205
03/19/2026
63.41
64.02
57.69
57.76
-8.96%
2,761,528
03/18/2026
65.51
65.84
63.38
63.45
-3.91%
1,142,115
03/17/2026
66.34
67.01
65.83
66.02
+0.63%
679,260
03/16/2026
65.71
66.63
65.59
65.61
+0.75%
1,176,497
03/13/2026
63.85
65.26
63.43
65.12
+3.58%
1,055,072
03/12/2026
62.32
63.14
61.84
62.87
-0.19%
950,412
03/11/2026
64.57
65.40
62.95
62.99
-3.07%
941,660
03/10/2026
65.50
66.34
64.94
64.98
-1.21%
525,458
03/09/2026
65.98
66.14
64.56
65.78
-1.09%
881,607
03/09/2026
$0.55 Dividend
03/06/2026
67.18
67.62
65.24
66.50
-2.07%
579,589
03/05/2026
67.58
68.47
67.21
67.91
-0.78%
663,576
03/04/2026
68.58
69.25
67.87
68.44
-0.51%
851,774
03/03/2026
67.97
68.84
66.40
68.79
-0.51%
939,279
03/02/2026
69.66
70.31
68.59
69.15
+0.26%
1,169,932
02/27/2026
67.02
69.13
66.30
68.97
+2.67%
1,169,312
02/26/2026
67.11
67.88
65.99
67.18
+0.98%
816,072
02/25/2026
66.01
66.60
65.20
66.53
+0.82%
898,700
02/24/2026
65.19
66.55
64.92
65.99
+1.12%
743,160
02/23/2026
66.37
67.08
65.23
65.26
-1.51%
920,059
02/20/2026
65.49
66.28
63.71
66.26
+1.23%
958,020
02/19/2026
65.11
66.57
64.67
65.46
+0.57%
1,611,209
02/18/2026
66.20
66.54
64.51
65.08
-2.71%
1,284,488
02/17/2026
66.98
67.25
65.61
66.89
+1.16%
1,412,899
02/13/2026
66.11
66.38
64.29
66.13
+1.63%
1,299,871
02/12/2026
65.16
67.20
64.81
65.06
+2.80%
2,475,022
02/11/2026
65.34
65.67
63.14
63.29
-3.32%
1,276,243
02/11/2026
$1.99 Earnings
02/10/2026
65.36
65.61
64.89
65.47
+1.37%
933,108
02/09/2026
66.30
66.62
64.51
64.58
-2.51%
625,972
02/06/2026
66.03
67.63
66.03
66.24
+0.37%
993,419
02/05/2026
64.79
66.33
64.54
66.00
+2.60%
1,014,382
02/04/2026
63.77
65.29
63.63
64.33
+1.08%
963,599
02/03/2026
62.51
64.44
62.17
63.64
+1.16%
902,961