FAF: First American Financial Corporation

As of Friday, March 20th, 2026

$ 56.85

-1.39 -2.39%

Open: 58.01
High: 58.10
Low: 56.20
Volume: 3,012,208
Previous Close on Thursday, March 19th, 2026

$ 58.24

-5.73 -8.96%

Open: 63.93
High: 64.55
Low: 58.17
Volume: 2,760,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 58.01 58.10 56.20 56.85 3,012,208 -1.39 -2.39
2026-03-19 63.93 64.55 58.17 58.24 2,760,179 -5.73 -8.96
2026-03-18 66.05 66.38 63.90 63.97 1,142,112 -2.60 -3.91
2026-03-17 66.89 67.57 66.37 66.57 679,250 +0.42 +0.63
2026-03-16 66.25 67.18 66.13 66.15 1,175,864 +0.49 +0.75
2026-03-13 64.38 65.80 63.95 65.66 1,055,071 +2.27 +3.58
2026-03-12 62.84 63.66 62.35 63.39 950,412 -0.12 -0.19
2026-03-11 65.10 65.94 63.47 63.51 941,630 -2.01 -3.07
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 67.57
On 2026-03-17		 56.20
On 2026-03-20		 -8.81 -13.42 67.57
On 2026-03-17		 56.20
On 2026-03-20		 -16.82 62.36
10D 67.57
On 2026-03-17		 56.20
On 2026-03-20		 -10.75 -15.90 67.57
On 2026-03-17		 56.20
On 2026-03-20		 -16.82 63.62
20D 71.47
On 2026-03-02		 56.20
On 2026-03-20		 -10.51 -15.60 71.47
On 2026-03-02		 56.20
On 2026-03-20		 -21.37 66.10
WTD 67.57
On 2026-03-17		 56.20
On 2026-03-20		 -8.81 -13.42 67.57
On 2026-03-17		 56.20
On 2026-03-20		 -16.82 62.36
MTD 71.47
On 2026-03-02		 56.20
On 2026-03-20		 -13.26 -18.91 71.47
On 2026-03-02		 56.20
On 2026-03-20		 -21.37 65.51
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

293.08 +7.74 +2.71 2,115,183
WAT

Waters Corporation

298.99 -0.58 -0.19 1,980,416
CPA

Copa Holdings S.A.

108.98 -1.76 -1.59 391,025
INDB

Independent Bank Corp.

74.70 +0.35 +0.47 783,716
FAF

First American Financial Corporation

56.85 -1.39 -2.39 3,012,208