FAF: First American Financial Corporation

As of Wednesday, July 29th, 2026

$ 78.17

-0.99 -1.25%

Open: 78.32
High: 79.87
Low: 78.00
Volume: 803,632
Previous Close on Tuesday, July 28th, 2026

$ 79.16

+2.88 +3.78%

Open: 77.37
High: 79.38
Low: 77.30
Volume: 869,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 78.32 79.87 78.00 78.17 803,632 -0.99 -1.25
2026-07-28 77.37 79.38 77.30 79.16 869,414 +2.88 +3.78
2026-07-27 75.34 76.80 75.34 76.28 826,955 +1.15 +1.53
2026-07-24 70.96 75.96 70.62 75.13 1,492,375 +6.17 +8.95
2026-07-23 72.03 72.06 68.66 68.96 1,244,650 -1.56 -2.21
2026-07-22 71.27 71.51 69.99 70.52 880,674 -1.13 -1.58
2026-07-21 72.07 72.20 70.73 71.65 683,225 -0.08 -0.11
2026-07-20 72.91 73.32 71.52 71.73 810,542 -1.30 -1.78
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 79.87
On 2026-07-29		 68.66
On 2026-07-23		 7.65 10.85 72.06
On 2026-07-23		 72.06
On 2026-07-23		 0.00 75.54
10D 79.87
On 2026-07-29		 68.66
On 2026-07-23		 8.60 12.36 73.50
On 2026-07-17		 68.66
On 2026-07-23		 -6.59 73.66
20D 79.87
On 2026-07-29		 67.50
On 2026-07-01		 9.58 13.97 73.50
On 2026-07-17		 68.66
On 2026-07-23		 -6.59 71.84
WTD 79.87
On 2026-07-29		 75.34
On 2026-07-27		 3.04 4.05 76.80
On 2026-07-27		 76.80
On 2026-07-27		 0.00 77.87
MTD 79.87
On 2026-07-29		 67.50
On 2026-07-01		 9.58 13.97 73.50
On 2026-07-17		 68.66
On 2026-07-23		 -6.59 71.84
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

4.68 +0.01 +0.21 3,177,395
WAB

Wabtec Corporation

291.76 -14.03 -4.59 1,005,607
FAF

First American Financial Corporation

78.17 -0.99 -1.25 803,632