FAF: First American Financial Corporation

As of Friday, August 29th, 2025

$ 66.00

+0.58 +0.89%

Open: 65.68
High: 66.17
Low: 65.60
Volume: 471,740
Previous Close on Thursday, August 28th, 2025

$ 65.42

-1.17 -1.76%

Open: 66.74
High: 66.74
Low: 65.00
Volume: 473,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 65.68 66.17 65.60 66.00 471,740 +0.58 +0.89
2025-08-28 66.74 66.74 65.00 65.42 473,398 -1.17 -1.76
2025-08-27 65.86 66.82 65.86 66.59 720,860 +0.39 +0.59
2025-08-26 66.11 66.60 65.82 66.20 508,513 -0.17 -0.26
2025-08-25 66.21 66.66 65.88 66.37 358,153 -0.09 -0.14
2025-08-22 65.14 67.03 64.87 66.46 564,019 +1.80 +2.78
2025-08-21 64.32 64.75 64.18 64.66 325,556 -0.03 -0.05
2025-08-20 65.13 65.27 64.49 64.69 381,431 -0.19 -0.29
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 66.82
On 2025-08-27		 65.00
On 2025-08-28		 -0.46 -0.69 66.82
On 2025-08-27		 65.00
On 2025-08-28		 -2.72 66.12
10D 67.03
On 2025-08-22		 63.82
On 2025-08-18		 1.51 2.34 67.03
On 2025-08-22		 65.00
On 2025-08-28		 -3.03 65.52
20D 67.03
On 2025-08-22		 60.92
On 2025-08-04		 5.34 8.80 66.19
On 2025-08-13		 63.82
On 2025-08-18		 -3.58 64.58
WTD 66.82
On 2025-08-27		 65.00
On 2025-08-28		 -0.46 -0.69 66.82
On 2025-08-27		 65.00
On 2025-08-28		 -2.72 66.12
MTD 67.03
On 2025-08-22		 59.27
On 2025-08-01		 5.95 9.91 66.19
On 2025-08-13		 63.82
On 2025-08-18		 -3.58 64.40
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

57.63 -0.08 -0.14 3,244,517
FLS

Flowserve Corporation

53.66 -1.06 -1.94 1,240,351
NOV

National Oilwell Varco Inc.

13.29 +0.09 +0.68 2,821,458
BK

The Bank of New York Mellon

105.60 -0.50 -0.47 2,933,027
FAF

First American Financial Corporation

66.00 +0.58 +0.89 471,740