FAF: First American Financial Corporation

As of Friday, May 17th, 2024

$ 57.53

+0.25 +0.44%

Open: 57.47
High: 57.57
Low: 57.06
Volume: 315,241
Previous Close on Thursday, May 16th, 2024

$ 57.28

+0.35 +0.61%

Open: 56.93
High: 57.55
Low: 56.58
Volume: 459,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 57.47 57.57 57.06 57.53 315,241 +0.25 +0.44
2024-05-16 56.93 57.55 56.58 57.28 459,176 +0.35 +0.61
2024-05-15 57.00 57.30 56.63 56.93 615,309 +0.76 +1.35
2024-05-14 56.48 56.75 55.85 56.17 347,954 +0.26 +0.47
2024-05-13 56.42 56.97 55.81 55.91 394,295 -0.10 -0.18
2024-05-10 55.77 56.01 55.31 56.01 498,280 +0.24 +0.43
2024-05-09 54.38 55.81 54.38 55.77 585,831 +1.16 +2.12
2024-05-08 54.48 54.69 54.24 54.61 520,138 -0.25 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.57
On 2024-05-17		 55.81
On 2024-05-13		 1.52 2.71 56.97
On 2024-05-13		 55.85
On 2024-05-14		 -1.97 56.76
10D 57.57
On 2024-05-17		 54.24
On 2024-05-08		 3.15 5.79 55.41
On 2024-05-07		 54.24
On 2024-05-08		 -2.11 56.00
20D 58.26
On 2024-04-23		 51.60
On 2024-04-25		 0.95 1.68 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -11.44 55.55
WTD 57.57
On 2024-05-17		 55.81
On 2024-05-13		 1.52 2.71 56.97
On 2024-05-13		 55.85
On 2024-05-14		 -1.97 56.76
MTD 57.57
On 2024-05-17		 53.18
On 2024-05-01		 3.96 7.39 55.55
On 2024-05-03		 54.24
On 2024-05-08		 -2.35 55.51
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VS

Versus Systems Inc.

1.48 +0.08 +5.71 18,690
XPO

XPO Logistics Inc.

110.20 -1.81 -1.62 1,169,674
XMLV

Invesco S&P MidCap Low Volatility ETF

56.93 +0.01 +0.02 19,403
TIP

iShares TIPS Bond ETF

106.58 -0.10 -0.09 2,102,749
FAF

First American Financial Corporation

57.53 +0.25 +0.44 315,241