No.3
Disclosure
2026/11/04 06:15
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
FAF First American Financial CorpUS-listed
3 posts
First American Financial Corp (FAF) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
First American Financial Corp (FAF) Stock Price History
First American Financial Corp closed at $67.01 on Nov 6, 2026, +7.5% over 1 month, +7.4% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$68.20Nov 5
1-Month Low$60.93Oct 12
1-Week Change+5.0%vs Oct 30
1-Month Change+7.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,075 today (+7.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +7.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $67.01 | −1.19 | −1.74% |
| Nov 5 (Thu) | $68.20 | +0.53 | +0.78% |
| Nov 4 (Wed) | $67.67 | +2.70 | +4.16% |
| Nov 3 (Tue) | $64.97 | −1.19 | −1.80% |
| Nov 2 (Mon) | $66.16 | +2.34 | +3.67% |
| Oct 30 (Fri) | $63.82 | +0.10 | +0.16% |
| Oct 29 (Thu) | $63.72 | +0.17 | +0.27% |
| Oct 28 (Wed) | $63.55 | −0.84 | −1.30% |
| Oct 27 (Tue) | $64.39 | +0.37 | +0.58% |
| Oct 26 (Mon) | $64.02 | −0.70 | −1.08% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$76.51Sep 3
3-Month Low$60.74Sep 30
1-Month Change+7.5%vs Oct 6
3-Month Change−10.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $892 today (−10.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −10.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $67.01 | −1.19 | −1.74% |
| Nov 5 (Thu) | $68.20 | +0.53 | +0.78% |
| Nov 4 (Wed) | $67.67 | +2.70 | +4.16% |
| Nov 3 (Tue) | $64.97 | −1.19 | −1.80% |
| Nov 2 (Mon) | $66.16 | +2.34 | +3.67% |
| Oct 30 (Fri) | $63.82 | +0.10 | +0.16% |
| Oct 29 (Thu) | $63.72 | +0.17 | +0.27% |
| Oct 28 (Wed) | $63.55 | −0.84 | −1.30% |
| Oct 27 (Tue) | $64.39 | +0.37 | +0.58% |
| Oct 26 (Mon) | $64.02 | −0.70 | −1.08% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$79.16Jul 28
6-Month Low$60.74Sep 30
3-Month Change−10.8%vs Aug 6
6-Month Change−4.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $958 today (−4.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −4.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $67.01 | +5.0% |
| Oct 2026 | $63.82 | +5.1% |
| Sep 2026 | $60.74 | −17.8% |
| Aug 2026 | $73.92 | −1.4% |
| Jul 2026 | $74.99 | +9.3% |
| Jun 2026 | $68.59 | +3.6% |
| May 2026 | $66.23 | −5.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$79.16Jul 28
52-Week Low$56.85Mar 20
Year to Date+9.1%vs Dec 31
From 52-Week High−15.3%Jul 28
If you had invested $1,000 1 year ago, it would be worth $1,074 today (+7.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +7.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $67.01 | +5.0% |
| Oct 2026 | $63.82 | +5.1% |
| Sep 2026 | $60.74 | −17.8% |
| Aug 2026 | $73.92 | −1.4% |
| Jul 2026 | $74.99 | +9.3% |
| Jun 2026 | $68.59 | +3.6% |
| May 2026 | $66.23 | −5.6% |
| Apr 2026 | $70.13 | +16.3% |
| Mar 2026 | $60.29 | −14.0% |
| Feb 2026 | $70.11 | +11.0% |
| Jan 2026 | $63.18 | +2.8% |
| Dec 2025 | $61.44 | −6.6% |
| Nov 2025 | $65.76 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$75.13Jul 24, 2026
3-Year Low$52.48Jul 1, 2024
Annualized Return+7.7%
Max Drawdown−20.7%
If you had invested $1,000 3 years ago, it would be worth $1,250 today (+25.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +25.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $67.01 | +9.1% |
| 2025 | $61.44 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$79.54Jan 10, 2022
5-Year Low$44.45Oct 17, 2022
Annualized Return−2.5%
Max Drawdown−44.1%
If you had invested $1,000 5 years ago, it would be worth $883 today (−11.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −11.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $67.01 | +9.1% |
| 2025 | $61.44 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$78.23Dec 2021
All-Time Low$11.60Nov 2011
Total Change+428.5%vs Jun 2010
Annualized Return+10.7%
If you had invested $1,000 in Jun 2010, it would be worth $5,285 today (+428.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +603.0%, while this stock moved +428.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $67.01 | +9.1% |
| 2025 | $61.44 | −1.6% |
| 2024 | $62.44 | −3.1% |
| 2023 | $64.44 | +23.1% |
| 2022 | $52.34 | −33.1% |
| 2021 | $78.23 | +51.5% |
| 2020 | $51.63 | −11.5% |
| 2019 | $58.32 | +30.6% |
| 2018 | $44.64 | −20.3% |
| 2017 | $56.04 | +53.0% |
| 2016 | $36.63 | +2.0% |
| 2015 | $35.90 | +5.9% |
| 2014 | $33.90 | +20.2% |
| 2013 | $28.20 | +17.1% |
| 2012 | $24.09 | +90.1% |
| 2011 | $12.67 | −15.2% |
| 2010 | $14.94 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2010). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/23 08:35
四半期報告書（10-Q）
Delete
No.1
Disclosure
2026/10/22 05:15
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the First American Financial Corp board
More US stocks in English
- Farmmi, Inc.FAMI
- Diamondback EnergyFANG
- FastenalFAST
- FATE THERAPEUTICS INCFATE
- Fatpipe Inc/UTFATN
- ABRDN ASIA-PACIFIC INCOME FUND, INC.FAX
- First Breach, Inc.FBDT
- FBS Global LtdFBGL
- Fortune Brands Innovations, Inc.FBIN
- Fortress Biotech, Inc.FBIO
- FIRST BUSINESS FINANCIAL SERVICES, INC.FBIZ
- FB Financial CorpFBK