FAF: First American Financial Corporation

As of Friday, September 19th, 2025

$ 66.35

-0.96 -1.43%

Open: 67.30
High: 67.41
Low: 66.07
Volume: 1,464,610
Previous Close on Thursday, September 18th, 2025

$ 67.31

+0.48 +0.72%

Open: 66.41
High: 67.88
Low: 66.41
Volume: 751,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 67.30 67.41 66.07 66.35 1,464,610 -0.96 -1.43
2025-09-18 66.41 67.88 66.41 67.31 751,013 +0.48 +0.72
2025-09-17 66.25 67.58 65.89 66.83 1,620,635 +0.94 +1.43
2025-09-16 66.81 66.81 65.81 65.89 638,306 -0.85 -1.27
2025-09-15 67.68 68.07 66.60 66.74 477,194 -0.77 -1.14
2025-09-12 67.79 68.09 67.29 67.51 404,257 -0.52 -0.76
2025-09-11 66.52 68.64 66.03 68.03 1,301,785 +1.82 +2.75
2025-09-10 66.34 66.52 65.24 66.21 855,357 -0.55 -0.82
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 68.07
On 2025-09-15		 65.81
On 2025-09-16		 -1.16 -1.72 68.07
On 2025-09-15		 65.81
On 2025-09-16		 -3.31 66.62
10D 68.64
On 2025-09-11		 65.24
On 2025-09-10		 -0.71 -1.06 68.39
On 2025-09-09		 65.24
On 2025-09-10		 -4.61 66.98
20D 68.64
On 2025-09-11		 63.85
On 2025-09-02		 1.69 2.61 67.03
On 2025-08-22		 63.85
On 2025-09-02		 -4.74 66.48
WTD 68.07
On 2025-09-15		 65.81
On 2025-09-16		 -1.16 -1.72 68.07
On 2025-09-15		 65.81
On 2025-09-16		 -3.31 66.62
MTD 68.64
On 2025-09-11		 63.85
On 2025-09-02		 0.35 0.53 68.39
On 2025-09-09		 65.24
On 2025-09-10		 -4.61 66.62
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
PSTG

Pure Storage, Inc.

87.87 +0.81 +0.93 4,827,330
HBI

Hanesbrands Inc.

6.44 +0.15 +2.38 14,088,824
DVA

DaVita Inc.

130.16 -0.07 -0.05 3,137,211
SBUX

Starbucks Corp.

84.56 +1.14 +1.37 15,293,531
FAF

First American Financial Corporation

66.35 -0.96 -1.43 1,464,610