FAF: First American Financial Corporation

As of Friday, September 18th, 2026

$ 69.59

-2.37 -3.29%

Open: 71.36
High: 72.08
Low: 69.19
Volume: 2,368,162
Previous Close on Thursday, September 17th, 2026

$ 71.96

+0.85 +1.20%

Open: 72.31
High: 74.00
Low: 71.93
Volume: 910,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 71.36 72.08 69.19 69.59 2,368,162 -2.37 -3.29
2026-09-17 72.31 74.00 71.93 71.96 910,746 +0.85 +1.20
2026-09-16 73.34 74.22 70.12 71.11 773,175 -1.72 -2.36
2026-09-15 72.82 73.23 71.75 72.83 1,032,640 -0.32 -0.44
2026-09-14 72.28 73.30 71.74 73.15 640,033 +1.37 +1.91
2026-09-11 72.24 72.50 71.29 71.78 45,187 +0.60 +0.84
2026-09-10 71.71 72.00 70.88 71.18 484,471 -0.29 -0.41
2026-09-09 71.68 71.87 70.46 71.47 872,772 +0.09 +0.13
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 74.22
On 2026-09-16		 69.19
On 2026-09-18		 -2.19 -3.05 74.22
On 2026-09-16		 69.19
On 2026-09-18		 -6.78 71.73
10D 75.63
On 2026-09-04		 69.19
On 2026-09-18		 -6.92 -9.04 75.63
On 2026-09-04		 69.19
On 2026-09-18		 -8.51 71.72
20D 76.90
On 2026-09-03		 69.19
On 2026-09-18		 -2.40 -3.33 76.90
On 2026-09-03		 69.19
On 2026-09-18		 -10.02 72.76
WTD 74.22
On 2026-09-16		 69.19
On 2026-09-18		 -2.19 -3.05 74.22
On 2026-09-16		 69.19
On 2026-09-18		 -6.78 71.73
MTD 76.90
On 2026-09-03		 69.19
On 2026-09-18		 -4.33 -5.86 76.90
On 2026-09-03		 69.19
On 2026-09-18		 -10.02 72.41
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

69.59 -2.37 -3.29 2,368,162