FAF: First American Financial Corporation

As of Thursday, May 8th, 2025

$ 60.52

-0.59 -0.97%

Open: 61.17
High: 61.17
Low: 59.57
Volume: 637,249
Previous Close on Wednesday, May 7th, 2025

$ 61.11

-0.14 -0.23%

Open: 61.24
High: 61.82
Low: 61.02
Volume: 592,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 61.17 61.17 59.57 60.52 637,249 -0.59 -0.97
2025-05-07 61.24 61.82 61.02 61.11 592,398 -0.14 -0.23
2025-05-06 61.25 61.53 60.61 61.25 545,169 -0.28 -0.46
2025-05-05 61.68 62.05 60.94 61.53 641,768 -0.28 -0.45
2025-05-02 61.02 61.85 60.49 61.81 578,900 +1.29 +2.13
2025-05-01 60.23 61.09 59.99 60.52 476,403 -0.29 -0.48
2025-04-30 61.26 61.26 59.77 60.81 573,447 -0.57 -0.93
2025-04-29 60.89 61.86 60.59 61.38 569,385 +0.21 +0.34
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 62.05
On 2025-05-05		 59.57
On 2025-05-08		 0.00 0.00 62.05
On 2025-05-05		 59.57
On 2025-05-08		 -4.00 61.24
10D 62.64
On 2025-04-25		 59.57
On 2025-05-08		 -2.08 -3.32 62.64
On 2025-04-25		 59.57
On 2025-05-08		 -4.90 61.10
20D 63.45
On 2025-04-24		 56.48
On 2025-04-21		 -0.76 -1.24 61.92
On 2025-04-15		 56.48
On 2025-04-21		 -8.79 60.40
WTD 62.05
On 2025-05-05		 59.57
On 2025-05-08		 -1.29 -2.09 62.05
On 2025-05-05		 59.57
On 2025-05-08		 -4.00 61.10
MTD 62.05
On 2025-05-05		 59.57
On 2025-05-08		 -0.29 -0.48 62.05
On 2025-05-05		 59.57
On 2025-05-08		 -4.00 61.12
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

102.18 +0.61 +0.60 14,460
FAF

First American Financial Corporation

60.52 -0.59 -0.97 637,249