FAF: First American Financial Corporation

As of Wednesday, October 29th, 2025

$ 61.38

-1.44 -2.29%

Open: 62.29
High: 63.24
Low: 61.09
Volume: 890,574
Previous Close on Tuesday, October 28th, 2025

$ 62.82

-1.05 -1.64%

Open: 63.60
High: 63.68
Low: 62.24
Volume: 686,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 62.29 63.24 61.09 61.38 890,574 -1.44 -2.29
2025-10-28 63.60 63.68 62.24 62.82 686,333 -1.05 -1.64
2025-10-27 63.81 64.46 63.41 63.87 935,925 +0.15 +0.24
2025-10-24 64.52 65.76 63.70 63.72 837,589 +0.18 +0.28
2025-10-23 61.96 66.15 61.96 63.54 1,660,935 +2.14 +3.49
2025-10-22 61.31 61.76 60.76 61.40 850,870 +0.33 +0.54
2025-10-21 61.12 61.51 60.62 61.07 589,129 -0.03 -0.05
2025-10-20 60.02 61.14 59.80 61.10 690,662 +1.33 +2.23
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 66.15
On 2025-10-23		 61.09
On 2025-10-29		 -0.02 -0.03 66.15
On 2025-10-23		 61.09
On 2025-10-29		 -7.64 63.07
10D 66.15
On 2025-10-23		 58.51
On 2025-10-17		 1.62 2.71 66.15
On 2025-10-23		 61.09
On 2025-10-29		 -7.64 61.78
20D 66.15
On 2025-10-23		 58.51
On 2025-10-17		 -2.50 -3.91 64.80
On 2025-10-03		 58.51
On 2025-10-17		 -9.71 61.37
WTD 64.46
On 2025-10-27		 61.09
On 2025-10-29		 -2.34 -3.67 64.46
On 2025-10-27		 61.09
On 2025-10-29		 -5.22 62.69
MTD 66.15
On 2025-10-23		 58.51
On 2025-10-17		 -2.86 -4.45 64.80
On 2025-10-03		 58.51
On 2025-10-17		 -9.71 61.49
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,954
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,448
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,819,643
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,540,571
VIX

CBOE Volatility Index

17.00 +0.58 +3.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 682,038,148
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,895,245
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.00 +0.58 +3.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 +0.19 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 +0.31 +1.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

61.38 -1.44 -2.29 890,574