FAF: First American Financial Corporation

As of Friday, December 12th, 2025

$ 63.94

-0.45 -0.70%

Open: 64.55
High: 64.61
Low: 63.76
Volume: 304,067
Previous Close on Thursday, December 11th, 2025

$ 64.39

+0.93 +1.47%

Open: 63.79
High: 65.07
Low: 63.79
Volume: 529,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 64.55 64.61 63.76 63.94 304,067 -0.45 -0.70
2025-12-11 63.79 65.07 63.79 64.39 529,862 +0.93 +1.47
2025-12-10 62.22 63.61 61.85 63.46 72,388 +1.17 +1.88
2025-12-09 62.06 63.48 62.06 62.29 751 +0.14 +0.23
2025-12-08 63.95 63.95 61.96 62.15 531,317 -2.41 -3.73
2025-12-05 64.75 65.08 64.29 64.56 40,198 -0.23 -0.35
2025-12-04 64.46 65.13 64.28 64.79 447,292 +0.02 +0.03
2025-12-03 65.32 65.70 64.38 64.77 408,942 -0.28 -0.43
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 65.07
On 2025-12-11		 61.85
On 2025-12-10		 -0.62 -0.96 63.95
On 2025-12-08		 61.85
On 2025-12-10		 -3.28 63.25
10D 66.33
On 2025-12-02		 61.85
On 2025-12-10		 -1.82 -2.77 66.33
On 2025-12-02		 61.85
On 2025-12-10		 -6.75 64.14
20D 66.60
On 2025-11-26		 61.63
On 2025-11-18		 -0.07 -0.11 66.60
On 2025-11-26		 61.85
On 2025-12-10		 -7.13 64.10
WTD 65.07
On 2025-12-11		 61.85
On 2025-12-10		 -0.62 -0.96 63.95
On 2025-12-08		 61.85
On 2025-12-10		 -3.28 63.25
MTD 66.33
On 2025-12-02		 61.85
On 2025-12-10		 -1.82 -2.77 66.33
On 2025-12-02		 61.85
On 2025-12-10		 -6.75 64.14
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

124.80 +0.56 +0.45 212,137
ES

Eversource Energy

68.11 +0.61 +0.90 1,575,328
FAF

First American Financial Corporation

63.94 -0.45 -0.70 304,067