First American (New) Stock Price History
NYSE: FAFFinanceSpecialty InsurersUSD
61.20-1.61 (-2.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FAF price history at a glance
The price history for First American (New) (FAF) on this page begins on May 24, 2010, when the stock closed at $14.45; it most recently closed at $61.20 on October 5, 2026. The highest price in this record is $81.54, reached on January 10, 2022; the latest close is 24.9% below that peak. Across the 15 complete calendar years in the table, FAF finished higher in 9 and lower in 6. Its best year was 2012 (+98.2%) and its worst was 2022 (-33.1%).
Over roughly 16 years the share price changed +323.5%, a 9.2% compound annual price return (excluding dividends). In the last 12 months alone, FAF has gained 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $81.54
- Date of high
- Jan 10, 2022
- Low since 2010
- $10.51
- Date of low
- Nov 21, 2011
- 52-week high
- $79.87
- 52-week low
- $56.20
- Last close
- $61.20
FAF returns
1 week
-2.06%
1 month
-14.37%
3 months
-11.70%
6 months
-3.33%
Year to date
-0.39%
1 year
+2.56%
3 years
+16.17%
5 years
-16.35%
FAF price return, excluding dividends.
FAF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.20 | +0.20% |
| 2025 | 61.08 | -1.32% |
| 2024 | 61.90 | -3.94% |
| 2023 | 64.44 | +23.12% |
| 2022 | 52.34 | -33.09% |
| 2021 | 78.23 | +51.52% |
| 2020 | 51.63 | -11.27% |
| 2019 | 58.19 | +28.31% |
| 2018 | 45.35 | -19.08% |
| 2017 | 56.04 | +52.99% |
| 2016 | 36.63 | +2.03% |
| 2015 | 35.90 | +6.43% |
| 2014 | 33.73 | +22.43% |
| 2013 | 27.55 | +9.72% |
| 2012 | 25.11 | +98.18% |
| 2011 | 12.67 | -15.19% |
| 2010* | 14.94 | +3.39% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
FAF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.77 | 63.05 | 61.07 | 61.20 | -2.56% | |
| 61.25 | 62.87 | 60.63 | 62.81 | +2.48% | |
| 61.74 | 61.99 | 60.46 | 61.29 | -1.64% | |
| 62.27 | 62.65 | 61.91 | 62.31 | +0.55% | |
| 61.96 | 62.68 | 61.34 | 61.97 | -0.83% | |
| 61.92 | 63.28 | 61.72 | 62.49 | +1.59% | |
| 60.87 | 61.78 | 59.74 | 61.51 | +1.27% | |
| 63.97 | 64.39 | 60.38 | 60.74 | -5.14% | |
| 64.73 | 64.73 | 63.10 | 64.03 | -1.07% | |
| 65.51 | 65.51 | 64.41 | 64.72 | -2.34% | |
| 65.99 | 66.33 | 65.14 | 66.27 | +1.02% | |
| 68.00 | 68.77 | 65.54 | 65.60 | -3.66% | |
| 68.80 | 69.54 | 68.05 | 68.09 | -1.66% | |
| 69.68 | 70.09 | 68.18 | 69.24 | -0.03% | |
| 70.10 | 70.27 | 69.22 | 69.26 | -0.47% | |
| 71.36 | 72.08 | 69.19 | 69.59 | -3.29% | |
| 72.31 | 74.00 | 71.93 | 71.96 | +1.20% | |
| 73.34 | 74.22 | 70.12 | 71.11 | -2.36% | |
| 72.82 | 73.23 | 71.75 | 72.83 | -0.44% | |
| 72.28 | 73.30 | 71.74 | 73.15 | +1.91% | |
| 72.24 | 72.50 | 71.29 | 71.78 | +0.84% | |
| 71.71 | 72.00 | 70.88 | 71.18 | -0.41% | |
| 71.68 | 71.87 | 70.46 | 71.47 | +0.13% | |
| 71.87 | 73.42 | 71.12 | 71.38 | -1.88% | |
| 75.54 | 75.63 | 72.19 | 72.75 | -4.91% | |
| 74.87 | 76.90 | 74.86 | 76.51 | +3.32% | |
| 74.03 | 75.10 | 73.29 | 74.05 | +0.63% | |
| 74.05 | 74.69 | 73.17 | 73.59 | -0.45% | |
| 74.12 | 74.95 | 73.54 | 73.92 | -0.74% | |
| 74.84 | 75.46 | 74.42 | 74.47 | -0.11% | |
| 72.86 | 75.06 | 72.86 | 74.55 | +1.25% | |
| 73.25 | 73.95 | 73.00 | 73.63 | +0.48% | |
| 72.74 | 73.65 | 71.91 | 73.28 | +1.41% | |
| 71.78 | 72.90 | 71.48 | 72.26 | +0.70% | |
| 72.32 | 72.35 | 71.73 | 71.76 | -0.32% | |
| 72.15 | 72.64 | 71.22 | 71.99 | -1.09% | |
| 72.95 | 74.21 | 72.74 | 72.78 | +0.46% | |
| 73.84 | 74.46 | 72.31 | 72.45 | -1.00% | |
| 73.53 | 73.64 | 73.03 | 73.18 | -0.92% | |
| 74.05 | 74.17 | 73.38 | 73.86 | -0.27% | |
| 72.59 | 74.29 | 72.56 | 74.06 | +2.43% | |
| 71.35 | 73.03 | 71.35 | 72.30 | +0.85% | |
| 71.86 | 72.65 | 71.58 | 71.69 | -0.72% | |
| 73.46 | 74.10 | 71.63 | 72.21 | -2.71% | |
| 75.23 | 75.32 | 74.15 | 74.22 | -1.24% | |
| 75.23 | 75.78 | 74.08 | 75.15 | +0.21% | |
| 76.46 | 76.46 | 74.58 | 74.99 | -1.39% | |
| 74.55 | 76.16 | 74.44 | 76.05 | +0.86% | |
| 75.32 | 76.77 | 74.82 | 75.40 | +0.55% | |
| 75.22 | 75.55 | 74.66 | 74.99 | -0.71% | |
| 78.16 | 78.16 | 75.06 | 75.53 | -3.38% | |
| 78.32 | 79.87 | 78.00 | 78.17 | -1.25% | |
| 77.37 | 79.38 | 77.30 | 79.16 | +3.78% | |
| 75.34 | 76.80 | 75.34 | 76.28 | +1.53% | |
| 70.96 | 75.96 | 70.62 | 75.13 | +8.95% | |
| 72.03 | 72.06 | 68.66 | 68.96 | -2.21% | |
| 71.27 | 71.51 | 69.99 | 70.52 | -1.58% | |
| 72.07 | 72.20 | 70.73 | 71.65 | -0.11% | |
| 72.91 | 73.32 | 71.52 | 71.73 | -1.78% | |
| 72.40 | 73.50 | 71.98 | 73.03 | +1.42% | |
| 69.49 | 72.07 | 69.11 | 72.01 | +3.51% | |
| 69.26 | 70.49 | 68.61 | 69.57 | -0.27% | |
| 70.20 | 70.76 | 69.70 | 69.76 | -0.43% | |
| 69.65 | 70.87 | 69.31 | 70.06 | +1.08% | |
| 70.26 | 70.82 | 69.24 | 69.31 | -1.35% | |
| 70.23 | 70.65 | 69.64 | 70.26 | +0.34% | |
| 71.24 | 71.30 | 69.71 | 70.02 | -1.45% | |
| 70.82 | 71.93 | 70.17 | 71.05 | +1.37% | |
| 69.47 | 70.20 | 68.88 | 70.09 | +0.88% | |
| 70.25 | 70.59 | 68.66 | 69.48 | -1.39% | |
| 68.68 | 70.90 | 67.50 | 70.46 | +2.73% | |
| 68.45 | 69.35 | 67.79 | 68.59 | -0.28% | |
| 66.89 | 68.93 | 66.80 | 68.78 | +2.56% | |
| 66.07 | 67.11 | 65.08 | 67.06 | +2.52% | |
| 66.81 | 67.41 | 65.33 | 65.41 | -2.74% | |
| 69.44 | 69.44 | 66.77 | 67.25 | -3.15% | |
| 68.59 | 69.71 | 68.59 | 69.44 | +1.70% | |
| 68.50 | 69.84 | 67.94 | 68.28 | -0.51% | |
| 68.09 | 69.09 | 68.06 | 68.63 | +1.25% | |
| 67.71 | 70.21 | 67.71 | 67.78 | -0.06% | |
| 67.20 | 68.36 | 66.31 | 67.82 | +2.26% | |
| 66.24 | 66.91 | 65.97 | 66.32 | +0.88% | |
| 64.65 | 66.49 | 64.38 | 65.74 | +1.39% | |
| 66.62 | 66.63 | 64.58 | 64.84 | -1.95% | |
| 66.83 | 67.25 | 66.08 | 66.13 | -0.44% | |
| 65.53 | 66.76 | 65.31 | 66.42 | +1.92% | |
| 66.20 | 66.78 | 65.06 | 65.17 | -2.76% | |
| 66.00 | 67.44 | 65.93 | 67.02 | +1.70% | |
| 65.63 | 66.29 | 65.42 | 65.90 | +2.04% | |
| 65.01 | 65.50 | 63.97 | 64.58 | -0.95% | |
| 64.75 | 65.92 | 64.47 | 65.20 | +0.62% | |
| 65.60 | 65.80 | 64.12 | 64.80 | -2.16% | |
| 66.36 | 66.78 | 65.72 | 66.23 | -0.48% | |
| 67.36 | 67.60 | 66.41 | 66.55 | -1.45% | |
| 68.62 | 68.75 | 67.04 | 67.53 | -0.91% | |
| 68.29 | 68.33 | 67.32 | 68.15 | -0.07% | |
| 67.92 | 68.45 | 67.81 | 68.20 | +0.53% | |
| 67.33 | 68.17 | 66.32 | 67.84 | -0.47% | |
| 67.64 | 68.45 | 66.80 | 68.16 | +1.08% | |
| 68.40 | 68.40 | 66.73 | 67.43 | -1.72% | |
| 67.33 | 69.19 | 67.28 | 68.61 | +2.24% | |
| 67.13 | 67.26 | 66.44 | 67.11 | +0.15% | |
| 67.70 | 68.23 | 66.69 | 67.01 | +0.22% | |
| 67.70 | 68.33 | 66.10 | 66.86 | -1.43% | |
| 69.04 | 69.63 | 67.43 | 67.83 | -0.91% | |
| 71.16 | 71.16 | 68.01 | 68.45 | -3.65% | |
| 70.27 | 71.09 | 69.60 | 71.04 | +1.75% | |
| 69.35 | 70.13 | 67.43 | 69.82 | -0.20% | |
| 69.10 | 70.33 | 68.71 | 69.96 | +2.31% | |
| 68.57 | 69.11 | 68.28 | 68.38 | +0.10% | |
| 67.84 | 69.41 | 67.72 | 68.31 | -0.31% | |
| 70.62 | 70.62 | 68.31 | 68.52 | -2.30% | |
| 70.92 | 71.08 | 69.54 | 70.13 | -1.39% | |
| 70.17 | 71.34 | 70.14 | 71.12 | +0.87% | |
| 70.33 | 70.86 | 69.45 | 70.51 | +1.57% | |
| 70.71 | 71.42 | 69.03 | 69.42 | -2.05% | |
| 69.60 | 70.94 | 68.59 | 70.87 | +2.95% | |
| 65.25 | 69.30 | 64.66 | 68.84 | +3.55% | |
| 67.24 | 67.24 | 65.94 | 66.48 | -0.63% | |
| 66.90 | 67.38 | 66.24 | 66.90 | +0.83% | |
| 65.72 | 66.86 | 65.63 | 66.35 | +0.53% | |
| 64.32 | 66.57 | 64.30 | 66.00 | +3.42% | |
| 63.23 | 64.00 | 63.09 | 63.82 | +0.05% | |
| 63.33 | 64.03 | 62.96 | 63.79 | +0.58% | |
| 62.53 | 63.74 | 62.20 | 63.42 | +0.83% | |
| 63.00 | 63.19 | 62.27 | 62.90 | -0.65% | |
| 63.83 | 63.87 | 62.90 | 63.31 | -1.06% | |
| 63.15 | 64.17 | 62.83 | 63.99 | +0.95% | |
| 62.01 | 63.44 | 61.50 | 63.39 | +4.19% | |
| 60.17 | 61.37 | 60.02 | 60.84 | +0.56% | |
| 58.99 | 60.57 | 58.71 | 60.50 | +3.90% | |
| 58.80 | 59.04 | 57.37 | 58.23 | -1.79% | |
| 60.19 | 60.19 | 58.87 | 59.29 | -1.66% | |
| 60.40 | 61.04 | 59.29 | 60.29 | +1.19% | |
| 59.36 | 60.32 | 58.80 | 59.58 | +1.90% | |
| 59.26 | 59.58 | 58.16 | 58.47 | -1.63% | |
| 57.50 | 59.54 | 57.50 | 59.44 | +1.85% | |
| 59.01 | 59.15 | 57.70 | 58.36 | +0.43% | |
| 57.61 | 58.70 | 57.33 | 58.11 | +0.09% | |
| 58.59 | 59.21 | 57.20 | 58.06 | +2.13% | |
| 58.01 | 58.10 | 56.20 | 56.85 | -2.39% | |
| 63.93 | 64.55 | 58.17 | 58.24 | -8.96% | |
| 66.05 | 66.38 | 63.90 | 63.97 | -3.91% | |
| 66.89 | 67.57 | 66.37 | 66.57 | +0.63% | |
| 66.25 | 67.18 | 66.13 | 66.15 | +0.75% | |
| 64.38 | 65.80 | 63.95 | 65.66 | +3.58% | |
| 62.84 | 63.66 | 62.35 | 63.39 | -0.19% | |
| 65.10 | 65.94 | 63.47 | 63.51 | -3.07% | |
| 66.04 | 66.89 | 65.48 | 65.52 | -1.21% | |
| 66.53 | 66.69 | 65.09 | 66.32 | -1.89% | |
| 68.29 | 68.74 | 66.32 | 67.60 | -2.07% | |
| 68.70 | 69.60 | 68.32 | 69.03 | -0.78% | |
| 69.71 | 70.40 | 68.99 | 69.57 | -0.51% | |
| 69.09 | 69.98 | 67.50 | 69.93 | -0.51% | |
| 70.81 | 71.47 | 69.72 | 70.29 | +0.26% | |
| 68.13 | 70.27 | 67.40 | 70.11 | +2.67% | |
| 68.22 | 69.00 | 67.08 | 68.29 | +0.98% | |
| 67.10 | 67.71 | 66.28 | 67.63 | +0.82% | |
| 66.27 | 67.65 | 65.99 | 67.08 | +1.12% | |
| 67.47 | 68.19 | 66.31 | 66.34 | -1.51% | |
| 66.57 | 67.38 | 64.77 | 67.36 | +1.23% | |
| 66.19 | 67.67 | 65.74 | 66.54 | +0.57% | |
| 67.30 | 67.64 | 65.58 | 66.16 | -2.71% | |
| 68.09 | 68.36 | 66.70 | 68.00 | +1.16% | |
| 67.20 | 67.48 | 65.35 | 67.22 | +1.63% | |
| 66.24 | 68.32 | 65.88 | 66.14 | +2.80% | |
| 66.42 | 66.76 | 64.18 | 64.34 | -3.32% | |
| 66.44 | 66.70 | 65.96 | 66.55 | +1.37% | |
| 67.40 | 67.72 | 65.58 | 65.65 | -2.51% | |
| 67.12 | 68.75 | 67.12 | 67.34 | +0.37% | |
| 65.86 | 67.43 | 65.61 | 67.09 | +2.60% | |
| 64.82 | 66.37 | 64.69 | 65.39 | +1.08% | |
| 63.54 | 65.51 | 63.20 | 64.69 | +1.16% | |
| 63.18 | 64.54 | 62.87 | 63.95 | +1.22% | |
| 63.73 | 64.35 | 62.58 | 63.18 | -1.37% | |
| 64.35 | 64.83 | 63.36 | 64.06 | +0.39% | |
| 64.50 | 65.10 | 63.68 | 63.81 | -1.42% | |
| 64.63 | 65.12 | 64.30 | 64.73 | -0.19% | |
| 64.69 | 66.70 | 64.24 | 64.85 | +2.11% | |
| 64.67 | 64.90 | 61.89 | 63.51 | -2.34% | |
| 63.53 | 65.66 | 63.15 | 65.03 | +2.55% | |
| 61.46 | 63.56 | 61.35 | 63.41 | +3.44% | |
| 60.40 | 61.50 | 60.32 | 61.30 | +0.10% | |
| 60.13 | 61.36 | 60.06 | 61.24 | +1.11% | |
| 59.03 | 60.58 | 58.86 | 60.57 | +2.68% | |
| 59.38 | 59.88 | 58.77 | 58.99 | -0.66% | |
| 60.82 | 61.06 | 58.97 | 59.38 | -2.37% | |
| 61.10 | 61.30 | 58.50 | 60.82 | -1.09% | |
| 60.68 | 62.29 | 60.10 | 61.49 | +2.42% | |
| 61.12 | 62.32 | 59.73 | 60.04 | -2.07% | |
| 62.38 | 62.63 | 60.96 | 61.31 | -1.60% | |
| 61.30 | 62.65 | 61.00 | 62.31 | +0.21% | |
| 60.68 | 63.07 | 60.64 | 62.18 | +1.80% | |
| 61.30 | 61.60 | 60.29 | 61.08 | -0.59% | |
| 61.99 | 62.39 | 61.32 | 61.44 | -0.98% | |
| 61.87 | 62.48 | 61.75 | 62.05 | -0.06% | |
| 62.04 | 62.41 | 61.64 | 62.09 | +0.26% | |
| 61.51 | 62.01 | 61.20 | 61.93 | +0.98% | |
| 61.26 | 61.78 | 60.78 | 61.33 | +0.66% | |
| 62.02 | 62.12 | 60.70 | 60.93 | -1.31% | |
| 62.76 | 63.43 | 61.38 | 61.74 | -1.98% | |
| 63.53 | 63.72 | 62.82 | 62.99 | -1.41% | |
| 64.07 | 64.48 | 63.53 | 63.89 | +0.30% | |
| 63.92 | 64.53 | 63.21 | 63.70 | -0.31% | |
| 65.18 | 65.50 | 63.38 | 63.90 | -1.33% | |
| 64.58 | 65.02 | 63.27 | 64.76 | +1.28% | |
| 64.55 | 64.61 | 63.76 | 63.94 | -0.70% | |
| 63.79 | 65.07 | 63.79 | 64.39 | +1.47% | |
| 62.22 | 63.61 | 61.85 | 63.46 | +1.88% | |
| 62.06 | 63.48 | 62.06 | 62.29 | +0.23% | |
| 63.95 | 63.95 | 61.96 | 62.15 | -3.73% | |
| 64.75 | 65.08 | 64.29 | 64.56 | -0.35% | |
| 64.46 | 65.13 | 64.28 | 64.79 | +0.03% | |
| 65.32 | 65.70 | 64.38 | 64.77 | -0.43% | |
| 66.33 | 66.33 | 65.04 | 65.05 | -1.42% | |
| 65.46 | 66.06 | 65.17 | 65.99 | +0.35% | |
| 66.09 | 66.29 | 65.74 | 65.76 | -0.42% | |
| 65.97 | 66.60 | 65.80 | 66.04 | +0.38% | |
| 64.92 | 66.26 | 64.91 | 65.79 | +2.16% | |
| 64.40 | 64.94 | 64.15 | 64.40 | -0.28% | |
| 63.27 | 64.94 | 62.61 | 64.58 | +2.98% | |
| 63.12 | 63.60 | 62.37 | 62.71 | -0.18% | |
| 62.70 | 63.24 | 62.18 | 62.82 | 0.00% | |
| 61.82 | 63.26 | 61.63 | 62.82 | +1.27% | |
| 63.58 | 63.58 | 61.95 | 62.03 | -2.65% | |
| 63.51 | 64.16 | 63.00 | 63.72 | -0.45% | |
| 63.42 | 64.01 | 63.21 | 64.01 | +0.27% | |
| 64.10 | 64.52 | 63.70 | 63.84 | -0.41% | |
| 63.49 | 64.17 | 62.73 | 64.10 | +1.67% | |
| 62.25 | 63.58 | 62.04 | 63.05 | +1.09% | |
| 61.10 | 63.03 | 61.09 | 62.37 | +2.55% | |
| 62.55 | 63.22 | 60.77 | 60.82 | -2.63% | |
| 62.66 | 63.49 | 61.36 | 62.46 | -0.34% | |
| 62.14 | 62.89 | 61.12 | 62.67 | +0.85% | |
| 62.13 | 62.57 | 61.36 | 62.14 | -0.59% | |
| 61.13 | 62.84 | 60.86 | 62.51 | +1.36% | |
| 61.36 | 62.18 | 61.19 | 61.67 | +0.47% | |
| 62.29 | 63.24 | 61.09 | 61.38 | -2.29% | |
| 63.60 | 63.68 | 62.24 | 62.82 | -1.64% | |
| 63.81 | 64.46 | 63.41 | 63.87 | +0.24% | |
| 64.52 | 65.76 | 63.70 | 63.72 | +0.28% | |
| 61.96 | 66.15 | 61.96 | 63.54 | +3.49% | |
| 61.31 | 61.76 | 60.76 | 61.40 | +0.54% | |
| 61.12 | 61.51 | 60.62 | 61.07 | -0.05% | |
| 60.02 | 61.14 | 59.80 | 61.10 | +2.23% | |
| 59.38 | 59.95 | 58.51 | 59.77 | +1.07% | |
| 59.16 | 59.55 | 58.60 | 59.14 | -1.04% | |
| 60.04 | 60.22 | 59.44 | 59.76 | -0.88% | |
| 58.98 | 60.44 | 58.97 | 60.29 | +2.15% | |
| 59.51 | 59.70 | 58.53 | 59.02 | -0.54% | |
| 60.07 | 60.71 | 59.30 | 59.34 | -0.55% | |
| 60.61 | 60.76 | 59.50 | 59.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FAF chart for longer ranges.