FIRST AMERN FINL CORP

Ticker: FAF CUSIP: 31847R102 Class: Common Stock

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 35,406 Value ($000) $2,175 Avg Close $62.32 Range $58.01 - $66.03

Q3 2025

Shares 35,934 Value ($000) $2,308 Avg Close $62.08 Range $52.20 - $67.49

Q2 2025

Shares 33,979 Value ($000) $2,086 Avg Close $57.94 Range $52.54 - $65.32

Q1 2025

Shares 30,279 Value ($000) $1,987 Avg Close $61.28 Range $55.28 - $64.94

Q4 2024

Shares 34,872 Value ($000) $2,177 Avg Close $62.60 Range $58.57 - $67.94

Q3 2024

Shares 34,872 Value ($000) $2,302 Avg Close $58.07 Range $49.79 - $64.51

Q2 2024

Shares 34,872 Value ($000) $1,881 Avg Close $52.40 Range $48.55 - $57.62

Q1 2024

Shares 54,966 Value ($000) $3,356 Avg Close $55.19 Range $51.06 - $59.90

Q4 2023

Shares 54,966 Value ($000) $3,542 Avg Close $52.84 Range $45.80 - $61.11

Q3 2023

Shares 54,966 Value ($000) $3,105 Avg Close $55.12 Range $49.97 - $59.10

Q2 2023

Shares 54,966 Value ($000) $3,134 Avg Close $51.39 Range $45.99 - $53.99

Q1 2023

Shares 54,966 Value ($000) $3,059 Avg Close $51.78 Range $46.19 - $58.14

Q4 2022

Shares 52,168 Value ($000) $2,730 Avg Close $45.22 Range $38.75 - $49.98

Q3 2022

Shares 57,018 Value ($000) $2,629 Avg Close $47.78 Range $39.47 - $52.52

Q2 2022

Shares 57,018 Value ($000) $3,017 Avg Close $50.98 Range $43.01 - $56.21

Q1 2022

Shares 57,018 Value ($000) $3,696 Avg Close $61.80 Range $54.46 - $70.70

Q4 2021

Shares 57,018 Value ($000) $4,461 Avg Close $64.40 Range $56.98 - $69.15

Q3 2021

Shares 58,756 Value ($000) $3,940 Avg Close $57.24 Range $52.05 - $61.45

Q2 2021

Shares 59,340 Value ($000) $3,700 Avg Close $54.10 Range $47.87 - $56.94

Q1 2021

Shares 74,258 Value ($000) $4,207 Avg Close $46.04 Range $41.33 - $49.97

Q4 2020

Shares 75,813 Value ($000) $3,914 Avg Close $41.95 Range $36.71 - $45.59

Q3 2020

Shares 79,045 Value ($000) $4,024 Avg Close $42.91 Range $37.82 - $47.58

Q2 2020

Shares 83,738 Value ($000) $4,021 Avg Close $38.81 Range $31.99 - $45.78

Q1 2020

Shares 108,564 Value ($000) $4,604 Avg Close $46.58 Range $24.07 - $54.74

Q4 2019

Shares 108,564 Value ($000) $6,331 Avg Close $49.52 Range $46.44 - $52.26

Q3 2019

Shares 107,000 Value ($000) $6,314 Avg Close $46.05 Range $42.76 - $48.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,406	$2,175	$62.32	$58.01 - $66.03
Q3 2025	35,934	$2,308	$62.08	$52.20 - $67.49
Q2 2025	33,979	$2,086	$57.94	$52.54 - $65.32
Q1 2025	30,279	$1,987	$61.28	$55.28 - $64.94
Q4 2024	34,872	$2,177	$62.60	$58.57 - $67.94
Q3 2024	34,872	$2,302	$58.07	$49.79 - $64.51
Q2 2024	34,872	$1,881	$52.40	$48.55 - $57.62
Q1 2024	54,966	$3,356	$55.19	$51.06 - $59.90
Q4 2023	54,966	$3,542	$52.84	$45.80 - $61.11
Q3 2023	54,966	$3,105	$55.12	$49.97 - $59.10
Q2 2023	54,966	$3,134	$51.39	$45.99 - $53.99
Q1 2023	54,966	$3,059	$51.78	$46.19 - $58.14
Q4 2022	52,168	$2,730	$45.22	$38.75 - $49.98
Q3 2022	57,018	$2,629	$47.78	$39.47 - $52.52
Q2 2022	57,018	$3,017	$50.98	$43.01 - $56.21
Q1 2022	57,018	$3,696	$61.80	$54.46 - $70.70
Q4 2021	57,018	$4,461	$64.40	$56.98 - $69.15
Q3 2021	58,756	$3,940	$57.24	$52.05 - $61.45
Q2 2021	59,340	$3,700	$54.10	$47.87 - $56.94
Q1 2021	74,258	$4,207	$46.04	$41.33 - $49.97
Q4 2020	75,813	$3,914	$41.95	$36.71 - $45.59
Q3 2020	79,045	$4,024	$42.91	$37.82 - $47.58
Q2 2020	83,738	$4,021	$38.81	$31.99 - $45.78
Q1 2020	108,564	$4,604	$46.58	$24.07 - $54.74
Q4 2019	108,564	$6,331	$49.52	$46.44 - $52.26
Q3 2019	107,000	$6,314	$46.05	$42.76 - $48.92