First American Stock Price History
| FAF Stock | USD 54.09 0.88 1.65% |
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 54.09, as last reported on the 3rd of May, with the highest price reaching 54.19 and the lowest price hitting 53.26 during the day.
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 -0.0524, which denotes the company had a -0.0524% return per unit of risk over the last 3 months. First American exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First American's Variance of 3.59, standard deviation of 1.89, and Mean Deviation of 1.31 to check the risk estimate we provide.
At this time, First American's Common Stock Shares Outstanding is most likely to increase significantly in the upcoming years. The First American's current Stock Based Compensation To Revenue is estimated to increase to 0.01, while Total Stockholder Equity is projected to decrease to roughly 3.5 B. . At this time, First American's Price To Operating Cash Flows Ratio is most likely to increase significantly in the upcoming years. The First American's current Price To Free Cash Flows Ratio is estimated to increase to 77.64, while Price Earnings To Growth Ratio is forecasted to increase to (1.91). 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 58.5838 | 50 Day MA 57.1604 | Beta 1.28 |
First |
Sharpe Ratio = -0.0524
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FAF |
Estimated Market Risk
| 1.91 actual daily | 16 84% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.05 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 1.2186 | Price Sales 0.9841 | Shares Float 92.8 M | Dividend Share 2.11 | Wall Street Target Price 66.6 |
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 | March 28, 2024 | 61.05 |
| Lowest Price | May 1, 2024 | 53.21 |
First American May 3, 2024 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 | 0.81 | |
| First American Price Rate Of Daily Change | 1.02 | |
| First American Price Daily Balance Of Power | 0.95 | |
| First American Accumulation Distribution | 10,657 |
First American May 3, 2024 Stock Price Analysis
First Stock Price History Data
The price series of First American for the period between Sat, Feb 3, 2024 and Fri, May 3, 2024 has a statistical range of 7.84 with a coefficient of variation of 3.46. Under current investment horizon, the daily prices are spread out with arithmetic mean of 57.44. The median price for the last 90 days is 57.47. The company completed 3:1 stock split on July 20, 1998. First American completed dividends distribution on 2024-03-07.| Open | High | Low | Close | Volume | ||
| 05/02/2024 | 53.89 | 54.19 | 53.26 | 54.09 | 620,989 | |
| 05/01/2024 | 53.78 | 54.19 | 53.18 | 53.21 | 872,300 | |
| 04/30/2024 | 53.67 | 54.11 | 53.45 | 53.57 | 603,542 | |
| 04/29/2024 | 54.30 | 55.28 | 54.15 | 54.18 | 745,818 | |
| 04/26/2024 | 54.25 | 55.10 | 53.93 | 54.22 | 851,775 | |
| 04/25/2024 | 55.77 | 56.13 | 51.60 | 54.27 | 1,671,763 | |
| 04/24/2024 | 57.92 | 58.03 | 57.05 | 57.78 | 512,348 | |
| 04/23/2024 | 57.05 | 58.26 | 56.92 | 58.18 | 541,390 | |
| 04/22/2024 | 56.84 | 57.37 | 56.37 | 57.10 | 468,263 | |
| 04/19/2024 | 55.32 | 56.66 | 55.32 | 56.58 | 434,953 | |
| 04/18/2024 | 55.28 | 55.55 | 55.03 | 55.24 | 428,742 | |
| 04/17/2024 | 55.08 | 55.70 | 54.89 | 54.99 | 371,813 | |
| 04/16/2024 | 55.93 | 56.07 | 55.10 | 55.11 | 382,617 | |
| 04/15/2024 | 57.39 | 57.54 | 55.87 | 56.10 | 447,311 | |
| 04/12/2024 | 56.52 | 57.10 | 56.52 | 57.05 | 650,327 | |
| 04/11/2024 | 55.19 | 57.66 | 55.19 | 56.87 | 1,100,521 | |
| 04/10/2024 | 58.20 | 58.44 | 54.81 | 55.47 | 1,032,990 | |
| 04/09/2024 | 60.77 | 61.09 | 59.96 | 60.07 | 666,502 | |
| 04/08/2024 | 60.84 | 61.16 | 60.52 | 60.62 | 456,063 | |
| 04/05/2024 | 60.19 | 60.62 | 59.49 | 60.50 | 860,623 | |
| 04/04/2024 | 60.67 | 61.24 | 60.00 | 60.25 | 943,079 | |
| 04/03/2024 | 59.42 | 60.22 | 59.27 | 60.00 | 740,931 | |
| 04/02/2024 | 59.31 | 59.78 | 58.88 | 59.75 | 829,393 | |
| 04/01/2024 | 61.00 | 61.00 | 59.54 | 59.74 | 665,568 | |
| 03/28/2024 | 59.87 | 61.07 | 59.81 | 61.05 | 601,016 | |
| 03/27/2024 | 58.51 | 59.85 | 58.36 | 59.83 | 614,712 | |
| 03/26/2024 | 57.68 | 58.21 | 57.57 | 57.99 | 624,053 | |
| 03/25/2024 | 58.30 | 58.84 | 57.52 | 57.62 | 593,984 | |
| 03/22/2024 | 59.28 | 59.28 | 58.01 | 58.12 | 539,949 | |
| 03/21/2024 | 57.92 | 59.03 | 57.54 | 59.00 | 1,151,536 | |
| 03/20/2024 | 54.88 | 56.89 | 54.71 | 56.49 | 816,779 | |
| 03/19/2024 | 54.29 | 55.21 | 54.27 | 55.17 | 668,491 | |
| 03/18/2024 | 55.53 | 55.53 | 54.33 | 54.34 | 801,646 | |
| 03/15/2024 | 55.07 | 55.74 | 54.71 | 55.25 | 3,427,841 | |
| 03/14/2024 | 56.24 | 56.51 | 55.18 | 55.45 | 675,869 | |
| 03/13/2024 | 56.23 | 56.75 | 56.13 | 56.46 | 583,645 | |
| 03/12/2024 | 56.43 | 56.70 | 55.82 | 56.28 | 491,162 | |
| 03/11/2024 | 55.59 | 56.72 | 55.27 | 56.56 | 835,286 | |
| 03/08/2024 | 56.17 | 56.19 | 54.93 | 55.79 | 1,106,148 | |
| 03/07/2024 | 57.75 | 58.40 | 56.16 | 56.23 | 1,233,844 | |
| 03/06/2024 | 58.05 | 58.20 | 57.34 | 57.34 | 545,783 | |
| 03/05/2024 | 57.87 | 58.17 | 57.16 | 57.16 | 616,300 | |
| 03/04/2024 | 57.90 | 58.59 | 57.47 | 57.47 | 799,203 | |
| 03/01/2024 | 58.30 | 58.64 | 57.75 | 58.05 | 485,277 | |
| 02/29/2024 | 58.00 | 58.67 | 57.79 | 57.88 | 856,038 | |
| 02/28/2024 | 57.32 | 58.19 | 56.93 | 56.93 | 405,362 | |
| 02/27/2024 | 57.68 | 57.83 | 57.09 | 57.09 | 511,417 | |
| 02/26/2024 | 57.10 | 57.71 | 56.90 | 56.99 | 503,332 | |
| 02/23/2024 | 57.25 | 57.96 | 56.69 | 56.99 | 645,046 | |
| 02/22/2024 | 57.71 | 57.91 | 56.67 | 56.67 | 729,231 | |
| 02/21/2024 | 58.04 | 58.30 | 57.14 | 57.14 | 839,409 | |
| 02/20/2024 | 58.04 | 58.87 | 57.57 | 57.57 | 400,412 | |
| 02/16/2024 | 59.76 | 60.05 | 58.10 | 58.10 | 456,442 | |
| 02/15/2024 | 59.04 | 60.35 | 58.97 | 59.68 | 493,350 | |
| 02/14/2024 | 59.39 | 59.39 | 58.14 | 58.14 | 620,519 | |
| 02/13/2024 | 58.80 | 59.25 | 58.03 | 58.03 | 844,793 | |
| 02/12/2024 | 59.34 | 60.54 | 59.11 | 59.69 | 720,793 | |
| 02/09/2024 | 58.70 | 59.09 | 57.81 | 58.48 | 986,557 | |
| 02/08/2024 | 59.49 | 60.91 | 58.45 | 58.45 | 1,082,227 | |
| 02/07/2024 | 59.61 | 60.07 | 58.76 | 58.95 | 999,374 | |
| 02/06/2024 | 59.02 | 59.81 | 58.46 | 58.79 | 874,428 |
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 | 104.6 M | 119.6 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 AI Portfolio Architect Now
AI Portfolio ArchitectUse AI to generate optimal portfolios and find profitable investment opportunities |
| 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 | (0.05) | |||
| Jensen Alpha | (0.24) | |||
| Total Risk Alpha | (0.30) | |||
| Treynor Ratio | (0.10) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in First American. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in nation. For more detail on how to invest in First Stock please use our How to Invest in First American guide.Note that the First American information on this page should be used as a complementary analysis to other First American's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..
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.
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets |
Is First American's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of First American. If investors know First will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about First American listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.021 | Dividend Share 2.11 | Earnings Share 2.08 | Revenue Per Share 57.409 | Quarterly Revenue Growth (0.01) |
The market value of First American is measured differently than its book value, which is the value of First that is recorded on the company's balance sheet. Investors also form their own opinion of First American's value that differs from its market value or its book value, called intrinsic value, which is First American's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because First American's market value can be influenced by many factors that don't directly affect First American's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between First American's value and its price as these two are different measures arrived at by different means. Investors typically determine if First American is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, First American's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.