FAF: First American Financial Corporation

As of Friday, September 11th, 2026

$ 71.78

+0.60 +0.84%

Open: 72.24
High: 72.50
Low: 71.29
Volume: 45,187
Previous Close on Thursday, September 10th, 2026

$ 71.18

-0.29 -0.41%

Open: 71.71
High: 72.00
Low: 70.88
Volume: 484,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 72.24 72.50 71.29 71.78 45,187 +0.60 +0.84
2026-09-10 71.71 72.00 70.88 71.18 484,471 -0.29 -0.41
2026-09-09 71.68 71.87 70.46 71.47 872,772 +0.09 +0.13
2026-09-08 71.87 73.42 71.12 71.38 932,305 -1.37 -1.88
2026-09-04 75.54 75.63 72.19 72.75 1,158,868 -3.76 -4.91
2026-09-03 74.87 76.90 74.86 76.51 589,228 +2.46 +3.32
2026-09-02 74.03 75.10 73.29 74.05 683,652 +0.46 +0.63
2026-09-01 74.05 74.69 73.17 73.59 858,039 -0.33 -0.45
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 75.63
On 2026-09-04		 70.46
On 2026-09-09		 -4.73 -6.18 75.63
On 2026-09-04		 70.46
On 2026-09-09		 -6.83 71.71
10D 76.90
On 2026-09-03		 70.46
On 2026-09-09		 -2.77 -3.72 76.90
On 2026-09-03		 70.46
On 2026-09-09		 -8.37 73.11
20D 76.90
On 2026-09-03		 70.46
On 2026-09-09		 -2.28 -3.08 76.90
On 2026-09-03		 70.46
On 2026-09-09		 -8.37 73.04
WTD 73.42
On 2026-09-08		 70.46
On 2026-09-09		 -0.97 -1.33 73.42
On 2026-09-08		 70.46
On 2026-09-09		 -4.03 71.45
MTD 76.90
On 2026-09-03		 70.46
On 2026-09-09		 -2.14 -2.90 76.90
On 2026-09-03		 70.46
On 2026-09-09		 -8.37 72.84
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

98.74 -0.48 -0.48 5,420,192
FDN

First Trust Dow Jones Internet Index

288.92 +3.42 +1.20 90,388
FAF

First American Financial Corporation

71.78 +0.60 +0.84 45,187