FAF: First American Financial Corporation

As of Monday, February 9th, 2026

$ 65.65

-1.69 -2.51%

Open: 67.40
High: 67.72
Low: 65.58
Volume: 625,822
Previous Close on Friday, February 6th, 2026

$ 67.34

+0.25 +0.37%

Open: 67.12
High: 68.75
Low: 67.12
Volume: 993,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 67.40 67.72 65.58 65.65 625,822 -1.69 -2.51
2026-02-06 67.12 68.75 67.12 67.34 993,419 +0.25 +0.37
2026-02-05 65.86 67.43 65.61 67.09 1,014,382 +1.70 +2.60
2026-02-04 64.82 66.37 64.69 65.39 963,299 +0.70 +1.08
2026-02-03 63.54 65.51 63.20 64.69 902,961 +0.74 +1.16
2026-02-02 63.18 64.54 62.87 63.95 60,125 +0.77 +1.22
2026-01-30 63.73 64.35 62.58 63.18 1,799,669 -0.88 -1.37
2026-01-29 64.35 64.83 63.36 64.06 899,289 +0.25 +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 68.75
On 2026-02-06		 63.20
On 2026-02-03		 1.70 2.66 68.75
On 2026-02-06		 65.58
On 2026-02-09		 -4.61 66.03
10D 68.75
On 2026-02-06		 62.58
On 2026-01-30		 0.80 1.23 68.75
On 2026-02-06		 65.58
On 2026-02-09		 -4.61 64.99
20D 68.75
On 2026-02-06		 58.50
On 2026-01-12		 4.16 6.77 66.70
On 2026-01-26		 62.58
On 2026-01-30		 -6.18 63.45
WTD 67.72
On 2026-02-09		 65.58
On 2026-02-09		 -1.69 -2.51 -- -- -- 65.65
MTD 68.75
On 2026-02-06		 62.87
On 2026-02-02		 2.47 3.91 68.75
On 2026-02-06		 65.58
On 2026-02-09		 -4.61 65.69
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

2.05 +0.01 +0.49 5,774
SCO

ProShares UltraShort Bloomberg Crude Oil

15.43 -0.44 -2.77 1,660,561
LPLA

LPL Financial Holdings Inc.

393.25 +8.11 +2.11 751,234
RMD

ResMed Inc.

275.96 +4.33 +1.59 1,474,590
FAF

First American Financial Corporation

65.65 -1.69 -2.51 625,822