FAF: First American Financial Corporation

As of Friday, March 13th, 2026

$ 65.66

+2.27 +3.58%

Open: 64.38
High: 65.80
Low: 63.95
Volume: 1,055,071
Previous Close on Thursday, March 12th, 2026

$ 63.39

-0.12 -0.19%

Open: 62.84
High: 63.66
Low: 62.35
Volume: 950,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 64.38 65.80 63.95 65.66 1,055,071 +2.27 +3.58
2026-03-12 62.84 63.66 62.35 63.39 950,412 -0.12 -0.19
2026-03-11 65.10 65.94 63.47 63.51 941,630 -2.01 -3.07
2026-03-10 66.04 66.89 65.48 65.52 525,458 -0.80 -1.21
2026-03-09 66.53 66.69 65.09 66.32 881,599 -1.28 -1.89
2026-03-06 68.29 68.74 66.32 67.60 579,589 -1.43 -2.07
2026-03-05 68.70 69.60 68.32 69.03 663,576 -0.54 -0.78
2026-03-04 69.71 70.40 68.99 69.57 851,774 -0.36 -0.51
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 66.89
On 2026-03-10		 62.35
On 2026-03-12		 -1.94 -2.87 66.89
On 2026-03-10		 62.35
On 2026-03-12		 -6.78 64.88
10D 71.47
On 2026-03-02		 62.35
On 2026-03-12		 -4.45 -6.35 71.47
On 2026-03-02		 62.35
On 2026-03-12		 -12.76 67.08
20D 71.47
On 2026-03-02		 62.35
On 2026-03-12		 -0.48 -0.73 71.47
On 2026-03-02		 62.35
On 2026-03-12		 -12.76 67.28
WTD 66.89
On 2026-03-10		 62.35
On 2026-03-12		 -1.94 -2.87 66.89
On 2026-03-10		 62.35
On 2026-03-12		 -6.78 64.88
MTD 71.47
On 2026-03-02		 62.35
On 2026-03-12		 -4.45 -6.35 71.47
On 2026-03-02		 62.35
On 2026-03-12		 -12.76 67.08
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

65.66 +2.27 +3.58 1,055,071