FAF: First American Financial Corporation

As of Thursday, March 20th, 2025

$ 65.41

-0.07 -0.11%

Open: 65.30
High: 65.93
Low: 64.89
Volume: 764,945
Previous Close on Wednesday, March 19th, 2025

$ 65.48

+0.52 +0.80%

Open: 65.00
High: 65.71
Low: 64.62
Volume: 795,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 65.30 65.93 64.89 65.41 764,945 -0.07 -0.11
2025-03-19 65.00 65.71 64.62 65.48 795,737 +0.52 +0.80
2025-03-18 64.74 65.78 64.74 64.96 625,289 +0.04 +0.06
2025-03-17 64.16 65.05 64.01 64.92 686,337 +1.09 +1.71
2025-03-14 62.82 63.89 62.47 63.83 1,035,480 +1.21 +1.93
2025-03-13 62.39 63.43 62.12 62.62 943,871 +0.59 +0.95
2025-03-12 63.26 63.62 61.76 62.03 859,848 -1.15 -1.82
2025-03-11 62.43 63.71 61.64 63.18 1,330,628 +0.77 +1.23
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 65.93
On 2025-03-20		 62.47
On 2025-03-14		 2.79 4.46 65.78
On 2025-03-18		 64.62
On 2025-03-19		 -1.76 64.92
10D 65.93
On 2025-03-20		 61.64
On 2025-03-11		 1.41 2.20 64.91
On 2025-03-07		 61.64
On 2025-03-11		 -5.04 63.87
20D 66.25
On 2025-03-03		 61.64
On 2025-03-11		 2.22 3.51 66.25
On 2025-03-03		 61.64
On 2025-03-11		 -6.96 64.16
WTD 65.93
On 2025-03-20		 64.01
On 2025-03-17		 1.58 2.48 65.78
On 2025-03-18		 64.62
On 2025-03-19		 -1.76 65.19
MTD 66.25
On 2025-03-03		 61.64
On 2025-03-11		 -0.28 -0.43 66.25
On 2025-03-03		 61.64
On 2025-03-11		 -6.96 63.99
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

65.41 -0.07 -0.11 764,945