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.
IPO Date
28th of May 2010
200 Day MA
62.0485
50 Day MA
62.8584
Beta
1.368
 
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. 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.

Sharpe Ratio = 0.082

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFAFHigh RiskHuge 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 PriceFebruary 28, 202565.13
Lowest PriceJanuary 10, 202557.21

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

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 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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding104.3 M119.3 M
Net Income Applicable To Common Shares302.4 M431 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 Top Crypto Exchanges Now

   

Top Crypto Exchanges

Search 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.

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