FAF: First American Financial Corporation

As of Wednesday, April 29th, 2026

$ 71.12

+0.61 +0.87%

Open: 70.17
High: 71.34
Low: 70.14
Volume: 1,065,060
Previous Close on Tuesday, April 28th, 2026

$ 70.51

+1.09 +1.57%

Open: 70.33
High: 70.86
Low: 69.45
Volume: 784,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 70.17 71.34 70.14 71.12 1,065,060 +0.61 +0.87
2026-04-28 70.33 70.86 69.45 70.51 784,226 +1.09 +1.57
2026-04-27 70.71 71.42 69.03 69.42 965,651 -1.45 -2.05
2026-04-24 69.60 70.94 68.59 70.87 1,015,618 +2.03 +2.95
2026-04-23 65.25 69.30 64.66 68.84 1,461,961 +2.36 +3.55
2026-04-22 67.24 67.24 65.94 66.48 987,454 -0.42 -0.63
2026-04-21 66.90 67.38 66.24 66.90 858,493 +0.55 +0.83
2026-04-20 65.72 66.86 65.63 66.35 663,711 +0.35 +0.53
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 71.42
On 2026-04-27		 64.66
On 2026-04-23		 4.64 6.98 71.42
On 2026-04-27		 69.45
On 2026-04-28		 -2.76 70.15
10D 71.42
On 2026-04-27		 63.09
On 2026-04-16		 7.33 11.49 71.42
On 2026-04-27		 69.45
On 2026-04-28		 -2.76 68.03
20D 71.42
On 2026-04-27		 57.37
On 2026-04-02		 10.83 17.96 60.19
On 2026-04-01		 57.37
On 2026-04-02		 -4.69 65.00
WTD 71.42
On 2026-04-27		 69.03
On 2026-04-27		 0.25 0.35 71.42
On 2026-04-27		 69.45
On 2026-04-28		 -2.76 70.35
MTD 71.42
On 2026-04-27		 57.37
On 2026-04-02		 10.83 17.96 60.19
On 2026-04-01		 57.37
On 2026-04-02		 -4.69 65.00
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
LILA

Liberty Latin America Ltd.

7.92 -0.34 -4.12 289,571
FAF

First American Financial Corporation

71.12 +0.61 +0.87 1,065,060