FAF: First American Financial Corporation

As of Friday, January 17th, 2025

$ 61.97

-0.16 -0.26%

Open: 61.99
High: 62.84
Low: 61.91
Volume: 586,481
Previous Close on Thursday, January 16th, 2025

$ 62.13

+1.47 +2.42%

Open: 60.75
High: 62.17
Low: 60.55
Volume: 361,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 61.99 62.84 61.91 61.97 586,481 -0.16 -0.26
2025-01-16 60.75 62.17 60.55 62.13 361,489 +1.47 +2.42
2025-01-15 60.66 61.31 60.15 60.66 411,179 +1.18 +1.98
2025-01-14 58.56 59.58 58.44 59.48 474,687 +1.27 +2.18
2025-01-13 57.39 58.33 57.25 58.21 484,333 +0.51 +0.88
2025-01-10 58.78 59.03 57.31 57.70 768,653 -2.32 -3.87
2025-01-08 59.82 60.16 58.55 60.02 480,102 -0.50 -0.83
2025-01-07 60.57 61.25 60.34 60.52 468,443 -0.24 -0.39
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 62.84
On 2025-01-17		 57.25
On 2025-01-13		 4.27 7.40 58.33
On 2025-01-13		 58.33
On 2025-01-13		 0.00 60.49
10D 62.84
On 2025-01-17		 57.25
On 2025-01-13		 0.08 0.13 62.49
On 2025-01-03		 57.25
On 2025-01-13		 -8.39 60.34
20D 65.65
On 2024-12-18		 57.25
On 2025-01-13		 -3.20 -4.91 65.65
On 2024-12-18		 57.25
On 2025-01-13		 -12.80 61.42
WTD 62.84
On 2025-01-17		 57.25
On 2025-01-13		 4.27 7.40 58.33
On 2025-01-13		 58.33
On 2025-01-13		 0.00 60.49
MTD 63.03
On 2025-01-02		 57.25
On 2025-01-13		 -0.47 -0.75 63.03
On 2025-01-02		 57.25
On 2025-01-13		 -9.17 60.48
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

61.97 -0.16 -0.26 586,481