FAF: First American Financial Corporation

As of Friday, September 12th, 2025

$ 67.51

-0.52 -0.76%

Open: 67.79
High: 68.09
Low: 67.29
Volume: 404,257
Previous Close on Thursday, September 11th, 2025

$ 68.03

+1.82 +2.75%

Open: 66.52
High: 68.64
Low: 66.03
Volume: 1,301,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 67.79 68.09 67.29 67.51 404,257 -0.52 -0.76
2025-09-11 66.52 68.64 66.03 68.03 1,301,785 +1.82 +2.75
2025-09-10 66.34 66.52 65.24 66.21 855,357 -0.55 -0.82
2025-09-09 68.06 68.39 66.71 66.76 777,512 -1.37 -2.01
2025-09-08 66.73 68.34 65.77 68.13 943,903 +1.07 +1.60
2025-09-05 66.91 67.36 66.46 67.06 693,345 +0.79 +1.19
2025-09-04 65.80 66.36 65.06 66.27 307,064 +1.11 +1.70
2025-09-03 64.44 65.24 64.18 65.16 424,088 +0.76 +1.18
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 68.64
On 2025-09-11		 65.24
On 2025-09-10		 0.45 0.67 68.39
On 2025-09-09		 65.24
On 2025-09-10		 -4.61 67.33
10D 68.64
On 2025-09-11		 63.85
On 2025-09-02		 2.09 3.19 68.39
On 2025-09-09		 65.24
On 2025-09-10		 -4.61 66.55
20D 68.64
On 2025-09-11		 63.82
On 2025-08-18		 1.66 2.52 67.03
On 2025-08-22		 63.85
On 2025-09-02		 -4.74 65.96
WTD 68.64
On 2025-09-11		 65.24
On 2025-09-10		 0.45 0.67 68.39
On 2025-09-09		 65.24
On 2025-09-10		 -4.61 67.33
MTD 68.64
On 2025-09-11		 63.85
On 2025-09-02		 1.51 2.29 68.39
On 2025-09-09		 65.24
On 2025-09-10		 -4.61 66.61
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

67.51 -0.52 -0.76 404,257