FAF
Frst Amer Fincl (FAF)
NYSE
$71.75-$0.01 (-0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $7.3B
    Market Cap
  • 11.63%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +0.15%
    Low Price$71.69
    High Price$79.16
  • 3 Months
    +6.65%
    Low Price$64.05
    High Price$79.16
  • 1 Year
    +11.63%
    Low Price$56.38
    High Price$79.16
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
72.32
72.35
71.73
71.76
-0.32%
356,730
08/20/2026
72.15
72.64
71.22
71.99
-1.09%
453,128
08/19/2026
72.95
74.21
72.74
72.78
+0.46%
495,058
08/18/2026
73.84
74.46
72.31
72.45
-1.00%
663,148
08/17/2026
73.53
73.64
73.03
73.18
-0.92%
396,443
08/14/2026
74.05
74.17
73.38
73.86
-0.27%
441,625
08/13/2026
72.59
74.29
72.56
74.06
+2.43%
820,108
08/12/2026
71.35
73.03
71.35
72.30
+0.85%
651,991
08/11/2026
71.86
72.65
71.58
71.69
-0.72%
478,715
08/10/2026
73.46
74.10
71.63
72.21
-2.71%
577,338
08/07/2026
75.23
75.32
74.15
74.22
-1.24%
533,889
08/06/2026
75.23
75.78
74.08
75.15
+0.21%
715,357
08/05/2026
76.46
76.46
74.58
74.99
-1.39%
985,497
08/04/2026
74.55
76.16
74.44
76.05
+0.86%
575,560
08/03/2026
75.32
76.77
74.82
75.40
+0.55%
516,655
07/31/2026
75.22
75.55
74.66
74.99
-0.71%
602,392
07/30/2026
78.16
78.16
75.06
75.53
-3.38%
580,789
07/29/2026
78.32
79.87
78.00
78.17
-1.25%
802,625
07/28/2026
77.37
79.38
77.30
79.16
+3.78%
876,847
07/27/2026
75.34
76.80
75.34
76.28
+1.53%
827,164
07/24/2026
70.96
75.96
70.62
75.13
+8.95%
1,492,375
07/23/2026
72.03
72.06
68.66
68.96
-2.21%
1,244,655
07/22/2026
71.27
71.51
69.99
70.52
-1.58%
880,779
07/22/2026
$2.08 Earnings
07/21/2026
72.07
72.20
70.73
71.65
-0.11%
683,231
07/20/2026
72.91
73.32
71.52
71.73
-1.78%
811,064
07/17/2026
72.40
73.50
71.98
73.03
+1.42%
824,693
07/16/2026
69.49
72.07
69.11
72.01
+3.51%
806,235
07/15/2026
69.26
70.49
68.61
69.57
-0.27%
636,782
07/14/2026
70.20
70.76
69.70
69.76
-0.43%
580,524
07/13/2026
69.65
70.87
69.31
70.06
+1.08%
622,566
07/10/2026
70.26
70.82
69.24
69.31
-1.35%
700,733
07/09/2026
70.23
70.65
69.64
70.26
+0.34%
796,010
07/08/2026
71.24
71.30
69.71
70.02
-1.45%
817,922
07/07/2026
70.82
71.93
70.17
71.05
+1.37%
663,408
07/06/2026
69.47
70.20
68.88
70.09
+0.88%
770,541
07/02/2026
70.25
70.59
68.66
69.48
-1.39%
1,051,188
07/01/2026
68.68
70.90
67.50
70.46
+2.73%
1,225,978
06/30/2026
68.45
69.35
67.79
68.59
-0.28%
1,162,305
06/29/2026
66.89
68.93
66.80
68.78
+2.56%
1,474,307
06/26/2026
66.07
67.11
65.08
67.06
+2.52%
1,353,598
06/25/2026
66.81
67.41
65.33
65.41
-2.74%
999,825
06/24/2026
69.44
69.44
66.77
67.25
-3.15%
1,934,756
06/23/2026
68.59
69.71
68.59
69.44
+1.70%
846,616
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