FAF: First American Financial Corporation
$ 73.92 |
|
-0.55 -0.74% |
|
| Open: | 74.12 |
| High: | 74.95 |
| Low: | 73.54 |
| Volume: | 811,782 |
$ 74.47
-0.08 -0.11%
| Open: | 74.84 |
| High: | 75.46 |
| Low: | 74.42 |
| Volume: | 889,507 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 74.12 | 74.95 | 73.54 | 73.92 | 809,001 | -0.55 | -0.74 |
| 2026-08-28 | 74.84 | 75.46 | 74.42 | 74.47 | 889,507 | -0.08 | -0.11 |
| 2026-08-27 | 72.86 | 75.06 | 72.86 | 74.55 | 83,598 | +0.92 | +1.25 |
| 2026-08-26 | 73.25 | 73.95 | 73.00 | 73.63 | 622,666 | +0.35 | +0.48 |
| 2026-08-25 | 72.74 | 73.65 | 71.91 | 73.28 | 662,739 | +1.02 | +1.41 |
| 2026-08-24 | 71.78 | 72.90 | 71.48 | 72.26 | 44,589 | +0.50 | +0.70 |
| 2026-08-21 | 72.32 | 72.35 | 71.73 | 71.76 | 356,723 | -0.23 | -0.32 |
| 2026-08-20 | 72.15 | 72.64 | 71.22 | 71.99 | 452,947 | -0.79 | -1.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.46 On 2026-08-28 |
71.91 On 2026-08-25 |
1.66 | 2.30 | 75.46 On 2026-08-28 |
73.54 On 2026-08-31 |
-2.54 | 73.97 |
| 10D | 75.46 On 2026-08-28 |
71.22 On 2026-08-20 |
0.74 | 1.01 | 74.46 On 2026-08-18 |
71.22 On 2026-08-20 |
-4.35 | 73.11 |
| 20D | 76.46 On 2026-08-05 |
71.22 On 2026-08-20 |
-1.48 | -1.96 | 76.46 On 2026-08-05 |
71.22 On 2026-08-20 |
-6.85 | 73.44 |
| WTD | 74.95 On 2026-08-31 |
73.54 On 2026-08-31 |
-0.55 | -0.74 | -- | -- | -- | 73.92 |
| MTD | 76.77 On 2026-08-03 |
71.22 On 2026-08-20 |
-1.07 | -1.43 | 76.77 On 2026-08-03 |
71.22 On 2026-08-20 |
-7.23 | 73.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |