FAF: First American Financial Corporation

As of Friday, April 26th, 2024

$ 54.22

-0.05 -0.09%

Open: 54.25
High: 55.10
Low: 53.93
Volume: 851,775
Previous Close on Thursday, April 25th, 2024

$ 54.27

-3.51 -6.07%

Open: 55.77
High: 56.13
Low: 51.60
Volume: 1,671,762
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-26 54.25 55.10 53.93 54.22 851,775 -0.05 -0.09
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

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
-2.36 -4.17 58.26
On 2024-04-23
51.60
On 2024-04-25
-11.44 56.31
10D 58.26
On 2024-04-23
51.60
On 2024-04-25
-2.83 -4.96 58.26
On 2024-04-23
51.60
On 2024-04-25
-11.44 55.96
20D 61.24
On 2024-04-04
51.60
On 2024-04-25
-6.83 -11.19 61.24
On 2024-04-04
51.60
On 2024-04-25
-15.75 57.50
WTD 58.26
On 2024-04-23
51.60
On 2024-04-25
-2.36 -4.17 58.26
On 2024-04-23
51.60
On 2024-04-25
-11.44 56.31
MTD 61.24
On 2024-04-04
51.60
On 2024-04-25
-6.83 -11.19 61.24
On 2024-04-04
51.60
On 2024-04-25
-15.75 57.50
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

54.22 -0.05 -0.09 851,775