FAF: First American Financial Corporation

As of Friday, June 12th, 2026

$ 65.74

+0.90 +1.39%

Open: 64.65
High: 66.49
Low: 64.38
Volume: 1,097,488
Previous Close on Thursday, June 11th, 2026

$ 64.84

-1.29 -1.95%

Open: 66.62
High: 66.63
Low: 64.58
Volume: 1,393,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 64.65 66.49 64.38 65.74 1,097,488 +0.90 +1.39
2026-06-11 66.62 66.63 64.58 64.84 1,393,447 -1.29 -1.95
2026-06-10 66.83 67.25 66.08 66.13 952,605 -0.29 -0.44
2026-06-09 65.53 66.76 65.31 66.42 1,497,321 +1.25 +1.92
2026-06-08 66.20 66.78 65.06 65.17 1,156,124 -1.85 -2.76
2026-06-05 66.00 67.44 65.93 67.02 1,108,410 +1.12 +1.70
2026-06-04 65.63 66.29 65.42 65.90 751,303 +1.32 +2.04
2026-06-03 65.01 65.50 63.97 64.58 761,999 -0.62 -0.95
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 67.25
On 2026-06-10		 64.38
On 2026-06-12		 -1.28 -1.91 67.25
On 2026-06-10		 64.38
On 2026-06-12		 -4.27 65.66
10D 67.44
On 2026-06-05		 63.97
On 2026-06-03		 -0.49 -0.74 67.44
On 2026-06-05		 64.38
On 2026-06-12		 -4.54 65.58
20D 69.19
On 2026-05-18		 63.97
On 2026-06-03		 -1.27 -1.90 69.19
On 2026-05-18		 63.97
On 2026-06-03		 -7.54 66.58
WTD 67.25
On 2026-06-10		 64.38
On 2026-06-12		 -1.28 -1.91 67.25
On 2026-06-10		 64.38
On 2026-06-12		 -4.27 65.66
MTD 67.44
On 2026-06-05		 63.97
On 2026-06-03		 -0.49 -0.74 67.44
On 2026-06-05		 64.38
On 2026-06-12		 -4.54 65.58
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

144.96 +0.95 +0.66 2,685,750
INDB

Independent Bank Corp.

83.27 +1.48 +1.81 391,073
GSK

GlaxoSmithKline plc

53.04 +0.18 +0.34 3,805,154
WAB

Wabtec Corporation

265.20 +3.11 +1.19 619,879
FAF

First American Financial Corporation

65.74 +0.90 +1.39 1,097,488