FAF: First American Financial Corporation

As of Thursday, April 25th, 2024

$ 54.27

-3.51 -6.07%

Open: 55.77
High: 56.13
Low: 51.60
Volume: 1,671,762
Previous Close on Wednesday, April 24th, 2024

$ 57.78

-0.42 -0.72%

Open: 57.92
High: 58.03
Low: 57.05
Volume: 512,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 55.77 56.13 51.60 54.27 1,671,762 -3.51 -6.07
2024-04-24 57.92 58.03 57.05 57.78 512,348 -0.42 -0.72
2024-04-23 57.05 58.26 56.92 58.20 541,390 +1.10 +1.93
2024-04-22 56.84 57.37 56.37 57.10 468,238 +0.52 +0.92
2024-04-19 55.32 56.66 55.32 56.58 434,953 +1.34 +2.43
2024-04-18 55.28 55.55 55.03 55.24 428,742 +0.25 +0.45
2024-04-17 55.08 55.70 54.89 54.99 371,173 -0.12 -0.22
2024-04-16 55.93 56.07 55.10 55.11 382,617 -0.99 -1.76
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 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -0.97 -1.76 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -11.44 56.79
10D 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -2.60 -4.57 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -11.44 56.24
20D 61.24
On 2024-04-04		 51.60
On 2024-04-25		 -5.56 -9.29 61.24
On 2024-04-04		 51.60
On 2024-04-25		 -15.75 57.84
WTD 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -2.31 -4.08 58.26
On 2024-04-23		 51.60
On 2024-04-25		 -11.44 56.84
MTD 61.24
On 2024-04-04		 51.60
On 2024-04-25		 -6.78 -11.11 61.24
On 2024-04-04		 51.60
On 2024-04-25		 -15.75 57.67
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

54.27 -3.51 -6.07 1,671,762