FAF: First American Financial Corporation

As of Thursday, July 10th, 2025

$ 56.57

-3.39 -5.65%

Open: 59.10
High: 60.01
Low: 53.09
Volume: 7,058,957
Previous Close on Wednesday, July 9th, 2025

$ 59.96

-0.02 -0.03%

Open: 60.51
High: 60.67
Low: 59.81
Volume: 1,141,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 59.10 60.01 53.09 56.57 7,058,957 -3.39 -5.65
2025-07-09 60.51 60.67 59.81 59.96 1,141,889 -0.02 -0.03
2025-07-08 61.75 62.14 59.66 59.98 2,302,021 -2.57 -4.11
2025-07-07 62.94 63.52 62.15 62.55 1,216,677 -0.70 -1.11
2025-07-03 62.67 63.42 62.33 63.25 735,843 +0.53 +0.85
2025-07-02 62.46 62.86 61.85 62.72 782,906 +0.18 +0.29
2025-07-01 61.20 62.99 60.96 62.54 905,650 +1.15 +1.87
2025-06-30 61.28 61.66 60.82 61.39 923,142 +0.16 +0.26
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 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -6.15 -9.81 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -16.42 60.46
10D 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -3.25 -5.43 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -16.42 61.13
20D 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -0.47 -0.82 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -16.42 60.12
WTD 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -6.68 -10.56 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -16.42 59.77
MTD 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -4.82 -7.85 63.52
On 2025-07-07		 53.09
On 2025-07-10		 -16.42 61.08
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

56.57 -3.39 -5.65 7,058,957