FAF: First American Financial Corporation

As of Friday, February 27th, 2026

$ 70.11

+1.82 +2.67%

Open: 68.13
High: 70.27
Low: 67.40
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 68.29

+0.66 +0.98%

Open: 68.22
High: 69.00
Low: 67.08
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 68.13 70.27 67.40 70.11 0 +1.82 +2.67
2026-02-26 68.22 69.00 67.08 68.29 0 +0.66 +0.98
2026-02-25 67.10 67.71 66.28 67.63 0 +0.55 +0.82
2026-02-24 66.27 67.65 65.99 67.08 0 +0.74 +1.12
2026-02-23 67.47 68.19 66.31 66.34 0 -1.02 -1.51
2026-02-20 66.57 67.38 64.77 67.36 95,797 +0.82 +1.23
2026-02-19 66.19 67.67 65.74 66.54 1,611,209 +0.38 +0.57
2026-02-18 67.30 67.64 65.58 66.16 1,284,488 -1.84 -2.71
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 70.27
On 2026-02-27		 65.99
On 2026-02-24		 2.75 4.08 68.19
On 2026-02-23		 65.99
On 2026-02-24		 -3.23 67.89
10D 70.27
On 2026-02-27		 64.77
On 2026-02-20		 3.97 6.00 68.36
On 2026-02-17		 64.77
On 2026-02-20		 -5.26 67.47
20D 70.27
On 2026-02-27		 62.58
On 2026-01-30		 6.05 9.44 68.75
On 2026-02-06		 64.18
On 2026-02-11		 -6.65 66.45
WTD 70.27
On 2026-02-27		 65.99
On 2026-02-24		 2.75 4.08 68.19
On 2026-02-23		 65.99
On 2026-02-24		 -3.23 67.89
MTD 70.27
On 2026-02-27		 62.87
On 2026-02-02		 6.93 10.97 68.75
On 2026-02-06		 64.18
On 2026-02-11		 -6.65 66.62
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

213.78 -4.55 -2.08
BLMN

Bloomin' Brands Inc.

6.12 -0.06 -0.97
WAT

Waters Corporation

319.38 -3.45 -1.07
RIOT

Riot Blockchain Inc.

16.29 -0.80 -4.68
FAF

First American Financial Corporation

70.11 +1.82 +2.67