FAF: First American Financial Corporation

As of Tuesday, December 30th, 2025

$ 62.05

-0.04 -0.06%

Open: 61.87
High: 62.48
Low: 61.75
Volume: 439,926
Previous Close on Monday, December 29th, 2025

$ 62.09

+0.16 +0.26%

Open: 62.04
High: 62.41
Low: 61.64
Volume: 535,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 61.87 62.48 61.75 62.05 439,926 -0.04 -0.06
2025-12-29 62.04 62.41 61.64 62.09 535,514 +0.16 +0.26
2025-12-26 61.51 62.01 61.20 61.93 598,999 +0.60 +0.98
2025-12-24 61.26 61.78 60.78 61.33 458,656 +0.40 +0.66
2025-12-23 62.02 62.12 60.70 60.93 69,609 -0.81 -1.31
2025-12-22 62.76 63.43 61.38 61.74 81,564 -1.25 -1.98
2025-12-19 63.53 63.72 62.82 62.99 1,415,529 -0.90 -1.41
2025-12-18 64.07 64.48 63.53 63.89 624,586 +0.19 +0.30
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 62.48
On 2025-12-30		 60.70
On 2025-12-23		 0.31 0.50 62.12
On 2025-12-23		 60.78
On 2025-12-24		 -2.15 61.67
10D 65.50
On 2025-12-16		 60.70
On 2025-12-23		 -2.71 -4.18 65.50
On 2025-12-16		 60.70
On 2025-12-23		 -7.33 62.46
20D 66.33
On 2025-12-02		 60.70
On 2025-12-23		 -3.94 -5.97 66.33
On 2025-12-02		 60.70
On 2025-12-23		 -8.49 63.24
WTD 62.48
On 2025-12-30		 61.64
On 2025-12-29		 0.12 0.19 62.41
On 2025-12-29		 62.41
On 2025-12-29		 0.00 62.07
MTD 66.33
On 2025-12-02		 60.70
On 2025-12-23		 -3.94 -5.97 66.33
On 2025-12-02		 60.70
On 2025-12-23		 -8.49 63.24
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

120.22 -0.43 -0.36 91,725
INDB

Independent Bank Corp.

73.75 -0.94 -1.26 167,478
RIOT

Riot Blockchain Inc.

12.70 -0.51 -3.86 13,661,569
RIG

Transocean Ltd.

4.13 +0.06 +1.47 23,861,794
FAF

First American Financial Corporation

62.05 -0.04 -0.06 439,926