FAF: First American Financial Corporation

As of Wednesday, July 1st, 2026

$ 70.46

+1.87 +2.73%

Open: 68.68
High: 70.90
Low: 67.50
Volume: 1,225,929
Previous Close on Tuesday, June 30th, 2026

$ 68.59

-0.19 -0.28%

Open: 68.45
High: 69.35
Low: 67.79
Volume: 1,158,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 68.68 70.90 67.50 70.46 1,225,929 +1.87 +2.73
2026-06-30 68.45 69.35 67.79 68.59 1,158,446 -0.19 -0.28
2026-06-29 66.89 68.93 66.80 68.78 1,285,403 +1.72 +2.56
2026-06-26 66.07 67.11 65.08 67.06 1,066,642 +1.65 +2.52
2026-06-25 66.81 67.41 65.33 65.41 999,815 -1.84 -2.74
2026-06-24 69.44 69.44 66.77 67.25 1,934,756 -2.19 -3.15
2026-06-23 68.59 69.71 68.59 69.44 846,563 +1.16 +1.70
2026-06-22 68.50 69.84 67.94 68.28 1,274,543 -0.35 -0.51
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 70.90
On 2026-07-01		 65.08
On 2026-06-26		 3.21 4.77 67.41
On 2026-06-25		 65.08
On 2026-06-26		 -3.46 68.06
10D 70.90
On 2026-07-01		 65.08
On 2026-06-26		 2.64 3.89 70.21
On 2026-06-17		 65.08
On 2026-06-26		 -7.31 68.17
20D 70.90
On 2026-07-01		 63.97
On 2026-06-03		 5.26 8.07 70.21
On 2026-06-17		 65.08
On 2026-06-26		 -7.31 67.08
WTD 70.90
On 2026-07-01		 66.80
On 2026-06-29		 3.40 5.07 68.93
On 2026-06-29		 68.93
On 2026-06-29		 0.00 69.28
MTD 70.90
On 2026-07-01		 67.50
On 2026-07-01		 1.87 2.73 -- -- -- 70.46
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AMCX

AMC Networks Inc.

10.51 +0.53 +5.31 551,018
CVBF

CVB Financial Corp.

23.11 +0.56 +2.48 2,061,494
IDCC

InterDigital Inc.

282.26 -0.87 -0.31 241,871
CWK

Cushman & Wakefield plc

13.84 +0.45 +3.36 3,752,496
FAF

First American Financial Corporation

70.46 +1.87 +2.73 1,225,929