FAF: First American Financial Corporation

As of Friday, April 19th, 2024

$ 56.58

+1.34 +2.43%

Open: 55.32
High: 56.66
Low: 55.32
Volume: 434,953
Previous Close on Thursday, April 18th, 2024

$ 55.24

+0.25 +0.45%

Open: 55.28
High: 55.55
Low: 55.03
Volume: 428,742

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 55.93 56.07 55.10 55.11 382,617 -0.99 -1.76
2024-04-15 57.39 57.54 55.87 56.10 447,311 -0.95 -1.67
2024-04-12 56.52 57.10 56.52 57.05 650,327 +0.18 +0.32
2024-04-11 55.19 57.66 55.19 56.87 1,100,150 +1.40 +2.52
2024-04-10 58.20 58.44 54.81 55.47 1,032,990 -4.60 -7.66
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 57.54
On 2024-04-15		 54.89
On 2024-04-17		 -0.47 -0.82 57.54
On 2024-04-15		 54.89
On 2024-04-17		 -4.61 55.60
10D 61.16
On 2024-04-08		 54.81
On 2024-04-10		 -3.92 -6.48 61.16
On 2024-04-08		 54.81
On 2024-04-10		 -10.39 56.81
20D 61.24
On 2024-04-04		 54.81
On 2024-04-10		 -2.42 -4.10 61.24
On 2024-04-04		 54.81
On 2024-04-10		 -10.51 58.15
WTD 57.54
On 2024-04-15		 54.89
On 2024-04-17		 -0.47 -0.82 57.54
On 2024-04-15		 54.89
On 2024-04-17		 -4.61 55.60
MTD 61.24
On 2024-04-04		 54.81
On 2024-04-10		 -4.47 -7.32 61.24
On 2024-04-04		 54.81
On 2024-04-10		 -10.51 57.89
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

56.58 +1.34 +2.43 434,953