First American Stock Price History

FAF Stock  USD 56.43  0.18  0.32%   
Below is the normalized historical share price chart for First American extending back to May 24, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First American stands at 56.43, as last reported on the 21st of July, with the highest price reaching 57.16 and the lowest price hitting 55.78 during the day.
IPO Date
28th of May 2010
200 Day MA
62.4175
50 Day MA
58.426
Beta
1.246
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First American secures Sharpe Ratio (or Efficiency) of close to zero, which denotes the company had a close to zero % return per unit of risk over the last 3 months. First American exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First American's Variance of 3.94, mean deviation of 1.49, and Standard Deviation of 1.99 to check the risk estimate we provide.
The First American's current Common Stock Shares Outstanding is estimated to increase to about 119.3 M, while Total Stockholder Equity is projected to decrease to roughly 3.7 B. . The First American's current Price Earnings Ratio is estimated to increase to 51.96, while Price To Sales Ratio is projected to decrease to 0.84. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0097

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFAF

Estimated Market Risk

 1.92
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average First American is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First American by adding First American to a well-diversified portfolio.
Price Book
1.1532
Price Sales
0.9208
Shares Float
99.1 M
Dividend Share
2.15
Wall Street Target Price
77

First American Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First American price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202563.25
Lowest PriceMay 28, 202553.59

First American July 21, 2025 Stock Price Synopsis

Various analyses of First American's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First American from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First American Price Action Indicator 0.05 
First American Price Rate Of Daily Change 1.00 
First American Price Daily Balance Of Power 0.13 
First American Accumulation Distribution 34,444 

First American July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First American intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First American for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 9.66 with a coefficient of variation of 4.2. Under current investment horizon, the daily prices are spread out with arithmetic mean of 58.59. The median price for the last 90 days is 59.13. The company completed 3:1 stock split on July 20, 1998. First American completed dividends distribution on 2025-06-09.
OpenHighLowCloseVolume
07/21/2025
 56.25  57.16  55.78  56.43  1,426,684 
07/21/2025
 56.25  57.16  55.78  56.43  1,426,684 
07/18/2025
 56.66  56.96  55.87  56.25  968,355 
07/17/2025 55.19  56.39  55.06  56.17  1,511,046 
07/16/2025 54.73  55.56  54.20  55.45  1,412,795 
07/15/2025 56.28  56.58  54.72  54.73  1,145,800 
07/14/2025
 57.28  57.91  56.34  56.34  1,794,927 
07/11/2025
 56.29  58.50  55.62  58.14  3,957,895 
07/10/2025 59.10  60.01  53.09  56.57  7,058,997 
07/09/2025
 60.51  60.67  59.81  59.96  1,141,889 
07/08/2025 61.75  62.14  59.66  59.98  2,302,021 
07/07/2025
 62.94  63.52  62.15  62.55  1,216,700 
07/03/2025
 62.67  63.42  62.33  63.25  736,300 
07/02/2025
 62.46  62.85  61.85  62.72  839,539 
07/01/2025 61.20  62.99  60.97  62.54  905,650 
06/30/2025
 61.28  61.66  60.82  61.39  923,142 
06/27/2025
 60.97  61.90  60.83  61.23  1,577,053 
06/26/2025
 59.94  61.42  59.78  61.13  1,217,366 
06/25/2025
 60.42  60.62  59.58  59.82  892,306 
06/24/2025
 60.45  61.07  60.18  60.60  1,136,701 
06/23/2025
 58.75  60.43  58.33  60.27  779,030 
06/20/2025 58.04  58.93  57.80  58.87  1,288,802 
06/18/2025 57.78  58.45  57.67  57.78  781,855 
06/17/2025 58.25  58.44  57.25  57.67  906,143 
06/16/2025
 59.20  59.69  58.26  58.75  879,481 
06/13/2025
 59.08  59.75  58.81  58.93  1,096,100 
06/12/2025
 58.17  59.80  58.09  59.77  1,375,436 
06/11/2025
 57.26  59.00  57.17  58.54  2,002,700 
06/10/2025
 56.60  57.06  56.19  57.04  929,667 
06/09/2025
 56.04  56.60  55.77  56.32  824,904 
06/06/2025
 55.58  55.97  55.26  55.87  818,100 
06/05/2025
 55.19  55.49  54.68  55.25  1,698,681 
06/04/2025 55.28  55.69  55.08  55.28  1,472,385 
06/03/2025
 54.54  55.62  53.89  55.23  918,701 
06/02/2025 54.65  54.98  53.96  54.62  894,902 
05/30/2025
 54.31  55.53  53.98  55.28  1,215,776 
05/29/2025
 53.97  54.48  53.43  54.44  1,705,735 
05/28/2025
 54.60  54.67  53.50  53.59  1,205,395 
05/27/2025
 55.61  55.80  54.27  54.73  1,416,613 
05/23/2025
 54.55  55.44  54.41  55.10  1,092,780 
05/22/2025
 54.96  55.14  53.83  54.90  1,582,113 
05/21/2025
 58.10  58.37  55.10  55.19  1,240,613 
05/20/2025
 60.47  61.30  58.56  58.63  1,778,647 
05/19/2025
 59.82  60.89  59.73  60.44  1,010,146 
05/16/2025
 59.58  60.49  59.58  60.36  442,843 
05/15/2025
 58.95  59.60  58.55  59.57  432,058 
05/14/2025
 59.38  59.38  58.56  58.73  443,387 
05/13/2025
 60.29  60.29  59.33  59.48  558,402 
05/12/2025
 60.12  60.24  59.49  60.01  716,800 
05/09/2025
 59.90  59.90  58.87  59.25  631,558 
05/08/2025
 60.58  60.58  59.00  59.94  637,249 
05/07/2025
 60.65  61.23  60.44  60.53  592,398 
05/06/2025
 60.66  60.94  60.03  60.66  545,169 
05/05/2025
 61.09  61.46  60.36  60.94  641,768 
05/02/2025
 60.44  61.26  59.91  61.22  578,900 
05/01/2025
 59.65  60.50  59.42  59.94  476,721 
04/30/2025
 60.67  60.67  59.20  60.23  573,574 
04/29/2025
 60.31  61.27  60.01  60.79  569,385 
04/28/2025
 60.51  61.10  59.85  60.58  602,702 
04/25/2025
 61.45  62.04  60.03  60.36  714,289 
04/24/2025
 58.25  62.84  58.25  62.00  1,688,940 

About First American Stock history

First American investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First American will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First American stock prices may prove useful in developing a viable investing in First American
Last ReportedProjected for Next Year
Common Stock Shares Outstanding104.3 M119.3 M
Net Income Applicable To Common Shares131.1 M124.5 M

First American Stock Technical Analysis

First American technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First American technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First American trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
All  Next Launch Module

First American Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First American's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First American's price analysis, check to measure First American's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First American is operating at the current time. Most of First American's value examination focuses on studying past and present price action to predict the probability of First American's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First American's price. Additionally, you may evaluate how the addition of First American to your portfolios can decrease your overall portfolio volatility.
Money Managers
Screen money managers from public funds and ETFs managed around the world
Bonds Directory
Find actively traded corporate debentures issued by US companies
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Commodity Directory
Find actively traded commodities issued by global exchanges
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios