First American Stock Price History
FAF Stock | USD 64.96 0.04 0.06% |
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 64.96, as last reported on the 19th of March, with the highest price reaching 65.78 and the lowest price hitting 64.74 during the day.
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. At this point, First American is very steady. First American secures Sharpe Ratio (or Efficiency) of 0.082, which denotes the company had a 0.082 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for First American, which you can use to evaluate the volatility of the firm. Please confirm First American's Standard Deviation of 1.51, mean deviation of 1.17, and Variance of 2.29 to check if the risk estimate we provide is consistent with the expected return of 0.12%.
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.
IPO Date 28th of May 2010 | 200 Day MA 62.0485 | 50 Day MA 62.8584 | Beta 1.368 |
First |
Sharpe Ratio = 0.082
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | FAF | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.41 actual daily | 12 88% of assets are more volatile |
Expected Return
0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average First American is performing at about 6% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.3596 | Price Sales 1.089 | Shares Float 99.2 M | Dividend Share 2.14 | Wall Street Target Price 76.2 |
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 Price | February 28, 2025 | 65.13 |
Lowest Price | January 10, 2025 | 57.21 |
First American March 19, 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 | (0.28) | |
First American Price Rate Of Daily Change | 1.00 | |
First American Price Daily Balance Of Power | 0.04 | |
First American Accumulation Distribution | 9,904 |
First American March 19, 2025 Stock Price Analysis
First Stock Price History Data
The price series of First American for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 9.95 with a coefficient of variation of 2.85. Under current investment horizon, the daily prices are spread out with arithmetic mean of 62.66. The median price for the last 90 days is 62.83. The company completed 3:1 stock split on July 20, 1998. First American completed dividends distribution on 2025-03-10.Open | High | Low | Close | Volume | ||
03/18/2025 | 64.74 | 65.78 | 64.74 | 64.96 | 626,448 | |
03/17/2025 | 64.16 | 65.05 | 64.01 | 64.92 | 686,337 | |
03/14/2025 | 62.82 | 63.89 | 62.47 | 63.83 | 1,035,480 | |
03/13/2025 | 62.39 | 63.43 | 62.12 | 62.62 | 987,571 | |
03/12/2025 | 63.26 | 63.62 | 61.76 | 62.03 | 859,948 | |
03/11/2025 | 62.43 | 63.71 | 61.64 | 63.18 | 1,330,628 | |
03/10/2025 | 63.11 | 64.31 | 61.93 | 62.41 | 1,138,051 | |
03/07/2025 | 63.61 | 64.36 | 62.97 | 63.33 | 850,174 | |
03/06/2025 | 63.64 | 64.02 | 62.86 | 63.46 | 963,505 | |
03/05/2025 | 62.95 | 64.45 | 62.60 | 63.95 | 1,061,010 | |
03/04/2025 | 64.28 | 64.28 | 62.93 | 62.97 | 762,620 | |
03/03/2025 | 65.05 | 65.69 | 64.39 | 64.57 | 911,869 | |
02/28/2025 | 64.12 | 65.16 | 63.92 | 65.13 | 751,383 | |
02/27/2025 | 63.96 | 64.71 | 63.19 | 63.88 | 634,664 | |
02/26/2025 | 64.29 | 64.59 | 63.44 | 64.19 | 401,088 | |
02/25/2025 | 63.76 | 65.06 | 63.76 | 64.65 | 739,644 | |
02/24/2025 | 62.75 | 63.97 | 62.45 | 63.35 | 613,614 | |
02/21/2025 | 63.17 | 64.24 | 62.75 | 62.88 | 840,769 | |
02/20/2025 | 63.95 | 64.02 | 62.63 | 62.66 | 347,987 | |
02/19/2025 | 63.18 | 64.50 | 63.15 | 64.18 | 515,166 | |
02/18/2025 | 63.12 | 64.08 | 62.82 | 63.61 | 586,762 | |
02/14/2025 | 62.90 | 63.68 | 62.35 | 63.12 | 783,726 | |
02/13/2025 | 62.57 | 63.47 | 61.38 | 62.46 | 681,965 | |
02/12/2025 | 62.33 | 62.33 | 61.44 | 62.15 | 552,907 | |
02/11/2025 | 62.73 | 63.20 | 62.56 | 62.96 | 395,322 | |
02/10/2025 | 63.49 | 63.74 | 62.69 | 62.83 | 309,150 | |
02/07/2025 | 63.41 | 63.65 | 62.77 | 63.35 | 339,185 | |
02/06/2025 | 63.77 | 63.93 | 63.19 | 63.56 | 396,885 | |
02/05/2025 | 62.90 | 63.52 | 62.29 | 63.38 | 280,887 | |
02/04/2025 | 62.04 | 62.77 | 61.98 | 62.34 | 296,703 | |
02/03/2025 | 61.48 | 62.95 | 61.07 | 62.21 | 300,707 | |
01/31/2025 | 62.98 | 63.41 | 62.42 | 62.69 | 552,276 | |
01/30/2025 | 63.25 | 63.76 | 62.88 | 63.29 | 380,843 | |
01/29/2025 | 62.54 | 63.29 | 62.28 | 62.59 | 297,282 | |
01/28/2025 | 63.24 | 63.65 | 62.07 | 62.34 | 398,519 | |
01/27/2025 | 61.98 | 63.60 | 61.53 | 63.54 | 409,860 | |
01/24/2025 | 60.73 | 61.53 | 60.37 | 61.30 | 437,536 | |
01/23/2025 | 61.06 | 61.35 | 60.42 | 60.83 | 416,962 | |
01/22/2025 | 61.79 | 62.09 | 61.21 | 61.22 | 377,698 | |
01/21/2025 | 61.94 | 62.66 | 61.64 | 61.98 | 353,588 | |
01/17/2025 | 61.47 | 62.31 | 61.39 | 61.45 | 586,528 | |
01/16/2025 | 60.24 | 61.64 | 60.04 | 61.60 | 361,489 | |
01/15/2025 | 60.15 | 60.79 | 59.64 | 60.15 | 473,668 | |
01/14/2025 | 58.06 | 59.08 | 57.94 | 58.98 | 479,026 | |
01/13/2025 | 56.90 | 57.84 | 56.77 | 57.72 | 484,333 | |
01/10/2025 | 58.28 | 58.53 | 56.83 | 57.21 | 857,353 | |
01/08/2025 | 59.31 | 59.65 | 58.05 | 59.51 | 496,810 | |
01/07/2025 | 60.06 | 60.73 | 59.83 | 60.01 | 468,444 | |
01/06/2025 | 60.96 | 61.36 | 59.95 | 60.25 | 526,848 | |
01/03/2025 | 61.87 | 61.96 | 60.81 | 61.38 | 518,650 | |
01/02/2025 | 62.07 | 62.50 | 61.24 | 61.37 | 304,737 | |
12/31/2024 | 61.76 | 62.40 | 61.53 | 61.91 | 324,752 | |
12/30/2024 | 61.73 | 61.94 | 60.82 | 61.58 | 371,454 | |
12/27/2024 | 62.40 | 63.22 | 61.66 | 62.01 | 312,824 | |
12/26/2024 | 62.97 | 63.07 | 62.65 | 62.91 | 290,871 | |
12/24/2024 | 62.30 | 62.99 | 62.07 | 62.99 | 152,806 | |
12/23/2024 | 62.14 | 62.26 | 61.30 | 61.97 | 444,158 | |
12/20/2024 | 60.85 | 62.89 | 60.85 | 62.29 | 1,396,559 | |
12/19/2024 | 61.68 | 63.01 | 60.53 | 61.03 | 660,936 | |
12/18/2024 | 64.54 | 65.09 | 61.57 | 61.61 | 723,359 | |
12/17/2024 | 64.92 | 65.01 | 64.09 | 64.62 | 603,695 |
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 104.3 M | 119.3 M | |
Net Income Applicable To Common Shares | 302.4 M | 431 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.
Did you try this?
Run Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency exchanges |
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.
Risk Adjusted Performance | (0.02) | |||
Jensen Alpha | 0.0203 | |||
Total Risk Alpha | 0.1064 | |||
Treynor Ratio | (0.06) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.
Content Syndication Quickly integrate customizable finance content to your own investment portal | |
Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |